Identifier on Kucoin: PBX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0099 USDT |
76,143,326.3081 |
0.0101 USDT |
0.0091 USDT |
0.0105 USDT |
0.0092 USDT |
| 2022-02-26 |
0.0103 USDT |
251,863,520.9228 |
0.0101 USDT |
0.0100 USDT |
0.0106 USDT |
0.0104 USDT |
| 2022-02-25 |
0.0100 USDT |
125,163,470.6026 |
0.0094 USDT |
0.0092 USDT |
0.0104 USDT |
0.0101 USDT |
| 2022-02-24 |
0.0098 USDT |
131,179,625.4445 |
0.0106 USDT |
0.0079 USDT |
0.0107 USDT |
0.0090 USDT |
| 2022-02-23 |
0.0109 USDT |
209,517,217.7817 |
0.0104 USDT |
0.0101 USDT |
0.0125 USDT |
0.0108 USDT |
| 2022-02-22 |
0.0106 USDT |
94,516,615.4303 |
0.0107 USDT |
0.0100 USDT |
0.0109 USDT |
0.0102 USDT |
| 2022-02-21 |
0.0119 USDT |
98,944,092.4217 |
0.0127 USDT |
0.0112 USDT |
0.0135 USDT |
0.0113 USDT |
| 2022-02-20 |
0.0119 USDT |
138,305,084.9727 |
0.0123 USDT |
0.0111 USDT |
0.0125 USDT |
0.0123 USDT |
| 2022-02-19 |
0.0121 USDT |
80,752,869.8514 |
0.0119 USDT |
0.0118 USDT |
0.0126 USDT |
0.0125 USDT |
| 2022-02-18 |
0.0125 USDT |
162,715,856.6455 |
0.0125 USDT |
0.0118 USDT |
0.0140 USDT |
0.0118 USDT |
| 2022-02-17 |
0.0136 USDT |
125,853,507.0394 |
0.0151 USDT |
0.0110 USDT |
0.0151 USDT |
0.0126 USDT |
| 2022-02-16 |
0.0150 USDT |
142,508,487.5924 |
0.0161 USDT |
0.0148 USDT |
0.0161 USDT |
0.0150 USDT |
| 2022-02-15 |
0.0158 USDT |
131,726,040.5105 |
0.0157 USDT |
0.0153 USDT |
0.0167 USDT |
0.0155 USDT |
| 2022-02-14 |
0.0153 USDT |
22,640,636.9911 |
0.0149 USDT |
0.0147 USDT |
0.0161 USDT |
0.0156 USDT |
| 2022-02-13 |
0.0157 USDT |
22,478,025.5600 |
0.0162 USDT |
0.0151 USDT |
0.0164 USDT |
0.0152 USDT |
| 2022-02-12 |
0.0158 USDT |
24,012,827.7343 |
0.0156 USDT |
0.0154 USDT |
0.0163 USDT |
0.0158 USDT |
| 2022-02-11 |
0.0174 USDT |
37,670,002.3920 |
0.0176 USDT |
0.0166 USDT |
0.0181 USDT |
0.0167 USDT |
| 2022-02-10 |
0.0190 USDT |
84,379,124.2051 |
0.0184 USDT |
0.0175 USDT |
0.0210 USDT |
0.0185 USDT |
| 2022-02-09 |
0.0179 USDT |
25,246,941.9611 |
0.0178 USDT |
0.0175 USDT |
0.0183 USDT |
0.0182 USDT |
| 2022-02-08 |
0.0181 USDT |
31,024,762.5534 |
0.0181 USDT |
0.0175 USDT |
0.0189 USDT |
0.0176 USDT |
| 2022-02-07 |
0.0177 USDT |
58,487,065.7801 |
0.0171 USDT |
0.0169 USDT |
0.0186 USDT |
0.0181 USDT |
| 2022-02-06 |
0.0173 USDT |
25,698,301.8640 |
0.0179 USDT |
0.0167 USDT |
0.0181 USDT |
0.0170 USDT |
| 2022-02-05 |
0.0183 USDT |
25,224,774.0280 |
0.0184 USDT |
0.0180 USDT |
0.0187 USDT |
0.0181 USDT |
| 2022-02-04 |
0.0176 USDT |
45,651,863.7757 |
0.0170 USDT |
0.0167 USDT |
0.0187 USDT |
0.0181 USDT |
| 2022-02-03 |
0.0172 USDT |
19,475,038.8768 |
0.0175 USDT |
0.0168 USDT |
0.0176 USDT |
0.0170 USDT |
| 2022-02-02 |
0.0189 USDT |
48,001,345.6998 |
0.0189 USDT |
0.0174 USDT |
0.0204 USDT |
0.0176 USDT |
| 2022-02-01 |
0.0187 USDT |
35,380,390.7286 |
0.0186 USDT |
0.0180 USDT |
0.0193 USDT |
0.0192 USDT |
| 2022-01-31 |
0.0182 USDT |
38,595,443.0568 |
0.0185 USDT |
0.0175 USDT |
0.0190 USDT |
0.0189 USDT |
| 2022-01-30 |
0.0180 USDT |
44,021,388.2050 |
0.0179 USDT |
0.0168 USDT |
0.0200 USDT |
0.0180 USDT |
| 2022-01-29 |
0.0173 USDT |
57,521,819.6338 |
0.0160 USDT |
0.0158 USDT |
0.0187 USDT |
0.0169 USDT |
| 2022-01-28 |
0.0151 USDT |
33,207,201.6173 |
0.0154 USDT |
0.0147 USDT |
0.0156 USDT |
0.0151 USDT |
| 2022-01-27 |
0.0162 USDT |
62,780,382.9658 |
0.0144 USDT |
0.0144 USDT |
0.0171 USDT |
0.0152 USDT |
| 2022-01-26 |
0.0156 USDT |
66,143,904.1739 |
0.0156 USDT |
0.0139 USDT |
0.0170 USDT |
0.0148 USDT |
| 2022-01-25 |
0.0160 USDT |
42,861,060.7699 |
0.0156 USDT |
0.0150 USDT |
0.0172 USDT |
0.0157 USDT |
| 2022-01-24 |
0.0150 USDT |
74,429,986.4659 |
0.0172 USDT |
0.0124 USDT |
0.0177 USDT |
0.0158 USDT |
| 2022-01-23 |
0.0172 USDT |
78,802,779.8497 |
0.0152 USDT |
0.0150 USDT |
0.0190 USDT |
0.0172 USDT |
| 2022-01-22 |
0.0171 USDT |
106,857,153.1194 |
0.0196 USDT |
0.0140 USDT |
0.0202 USDT |
0.0146 USDT |
| 2022-01-21 |
0.0222 USDT |
166,047,339.5763 |
0.0227 USDT |
0.0200 USDT |
0.0261 USDT |
0.0212 USDT |
| 2022-01-20 |
0.0281 USDT |
113,311,600.7200 |
0.0282 USDT |
0.0266 USDT |
0.0300 USDT |
0.0271 USDT |
| 2022-01-19 |
0.0254 USDT |
178,966,564.6604 |
0.0280 USDT |
0.0235 USDT |
0.0289 USDT |
0.0271 USDT |
| 2022-01-18 |
0.0271 USDT |
407,856,740.0499 |
0.0228 USDT |
0.0220 USDT |
0.0338 USDT |
0.0289 USDT |
| 2022-01-17 |
0.0208 USDT |
108,589,400.4680 |
0.0213 USDT |
0.0190 USDT |
0.0235 USDT |
0.0221 USDT |
| 2022-01-16 |
0.0186 USDT |
33,095,693.6896 |
0.0187 USDT |
0.0176 USDT |
0.0196 USDT |
0.0191 USDT |
| 2022-01-15 |
0.0193 USDT |
22,600,518.9993 |
0.0200 USDT |
0.0186 USDT |
0.0202 USDT |
0.0187 USDT |
| 2022-01-14 |
0.0192 USDT |
36,904,966.7011 |
0.0191 USDT |
0.0183 USDT |
0.0205 USDT |
0.0201 USDT |
| 2022-01-13 |
0.0210 USDT |
71,134,029.2775 |
0.0211 USDT |
0.0186 USDT |
0.0240 USDT |
0.0194 USDT |
| 2022-01-12 |
0.0192 USDT |
36,323,261.6148 |
0.0193 USDT |
0.0183 USDT |
0.0200 USDT |
0.0195 USDT |
| 2022-01-11 |
0.0186 USDT |
45,473,889.0955 |
0.0179 USDT |
0.0176 USDT |
0.0200 USDT |
0.0190 USDT |
| 2022-01-10 |
0.0180 USDT |
65,853,203.7784 |
0.0196 USDT |
0.0152 USDT |
0.0211 USDT |
0.0170 USDT |
| 2022-01-09 |
0.0201 USDT |
130,080,492.3669 |
0.0220 USDT |
0.0182 USDT |
0.0221 USDT |
0.0201 USDT |