Identifier on Kucoin: PBX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.0200 USDT |
174,077,242.3921 |
0.0192 USDT |
0.0181 USDT |
0.0239 USDT |
0.0223 USDT |
| 2022-01-07 |
0.0203 USDT |
119,742,464.0708 |
0.0213 USDT |
0.0183 USDT |
0.0222 USDT |
0.0185 USDT |
| 2022-01-06 |
0.0226 USDT |
106,823,563.2496 |
0.0231 USDT |
0.0207 USDT |
0.0247 USDT |
0.0229 USDT |
| 2022-01-05 |
0.0252 USDT |
176,271,217.9847 |
0.0226 USDT |
0.0218 USDT |
0.0285 USDT |
0.0227 USDT |
| 2022-01-04 |
0.0234 USDT |
104,162,145.6438 |
0.0221 USDT |
0.0213 USDT |
0.0265 USDT |
0.0254 USDT |
| 2022-01-03 |
0.0243 USDT |
98,494,769.1330 |
0.0249 USDT |
0.0230 USDT |
0.0256 USDT |
0.0231 USDT |
| 2022-01-02 |
0.0265 USDT |
179,878,501.0467 |
0.0264 USDT |
0.0230 USDT |
0.0290 USDT |
0.0248 USDT |
| 2022-01-01 |
0.0256 USDT |
138,273,329.7251 |
0.0244 USDT |
0.0233 USDT |
0.0279 USDT |
0.0265 USDT |
| 2021-12-31 |
0.0241 USDT |
251,551,567.1236 |
0.0221 USDT |
0.0217 USDT |
0.0260 USDT |
0.0240 USDT |
| 2021-12-30 |
0.0200 USDT |
142,141,934.3443 |
0.0182 USDT |
0.0179 USDT |
0.0230 USDT |
0.0220 USDT |
| 2021-12-29 |
0.0182 USDT |
93,235,081.1898 |
0.0189 USDT |
0.0168 USDT |
0.0191 USDT |
0.0188 USDT |
| 2021-12-28 |
0.0191 USDT |
130,413,691.1469 |
0.0184 USDT |
0.0174 USDT |
0.0209 USDT |
0.0183 USDT |
| 2021-12-27 |
0.0175 USDT |
131,588,034.0010 |
0.0175 USDT |
0.0165 USDT |
0.0200 USDT |
0.0183 USDT |
| 2021-12-26 |
0.0181 USDT |
81,972,930.6228 |
0.0187 USDT |
0.0172 USDT |
0.0190 USDT |
0.0174 USDT |
| 2021-12-25 |
0.0181 USDT |
141,140,016.3595 |
0.0178 USDT |
0.0173 USDT |
0.0191 USDT |
0.0184 USDT |
| 2021-12-24 |
0.0170 USDT |
178,396,980.6874 |
0.0168 USDT |
0.0161 USDT |
0.0180 USDT |
0.0178 USDT |
| 2021-12-23 |
0.0149 USDT |
172,134,582.0511 |
0.0146 USDT |
0.0139 USDT |
0.0167 USDT |
0.0166 USDT |
| 2021-12-22 |
0.0137 USDT |
184,948,370.2788 |
0.0137 USDT |
0.0129 USDT |
0.0147 USDT |
0.0144 USDT |
| 2021-12-21 |
0.0125 USDT |
228,405,055.1655 |
0.0121 USDT |
0.0118 USDT |
0.0136 USDT |
0.0136 USDT |
| 2021-12-20 |
0.0128 USDT |
224,423,006.6406 |
0.0136 USDT |
0.0115 USDT |
0.0137 USDT |
0.0120 USDT |
| 2021-12-19 |
0.0137 USDT |
211,798,487.1866 |
0.0139 USDT |
0.0133 USDT |
0.0150 USDT |
0.0134 USDT |
| 2021-12-18 |
0.0128 USDT |
196,951,647.5193 |
0.0119 USDT |
0.0119 USDT |
0.0135 USDT |
0.0133 USDT |
| 2021-12-17 |
0.0124 USDT |
168,312,320.7679 |
0.0129 USDT |
0.0117 USDT |
0.0134 USDT |
0.0119 USDT |
| 2021-12-16 |
0.0121 USDT |
217,009,524.3399 |
0.0117 USDT |
0.0112 USDT |
0.0133 USDT |
0.0131 USDT |
| 2021-12-15 |
0.0118 USDT |
226,526,527.9225 |
0.0119 USDT |
0.0108 USDT |
0.0130 USDT |
0.0118 USDT |
| 2021-12-14 |
0.0116 USDT |
193,475,380.0898 |
0.0116 USDT |
0.0108 USDT |
0.0124 USDT |
0.0115 USDT |
| 2021-12-13 |
0.0127 USDT |
205,676,372.3521 |
0.0140 USDT |
0.0110 USDT |
0.0141 USDT |
0.0116 USDT |
| 2021-12-12 |
0.0131 USDT |
206,852,775.4611 |
0.0130 USDT |
0.0124 USDT |
0.0145 USDT |
0.0141 USDT |
| 2021-12-11 |
0.0126 USDT |
193,340,973.1396 |
0.0128 USDT |
0.0120 USDT |
0.0138 USDT |
0.0132 USDT |
| 2021-12-10 |
0.0135 USDT |
186,193,488.9986 |
0.0133 USDT |
0.0125 USDT |
0.0143 USDT |
0.0128 USDT |
| 2021-12-09 |
0.0156 USDT |
272,458,951.9694 |
0.0151 USDT |
0.0124 USDT |
0.0185 USDT |
0.0135 USDT |
| 2021-12-08 |
0.0137 USDT |
216,975,576.3762 |
0.0130 USDT |
0.0124 USDT |
0.0148 USDT |
0.0146 USDT |
| 2021-12-07 |
0.0141 USDT |
188,721,598.4010 |
0.0129 USDT |
0.0127 USDT |
0.0149 USDT |
0.0140 USDT |
| 2021-12-06 |
0.0111 USDT |
245,349,336.9692 |
0.0129 USDT |
0.0095 USDT |
0.0138 USDT |
0.0128 USDT |
| 2021-12-05 |
0.0136 USDT |
190,632,024.7665 |
0.0141 USDT |
0.0119 USDT |
0.0143 USDT |
0.0125 USDT |
| 2021-12-04 |
0.0140 USDT |
182,160,455.1929 |
0.0161 USDT |
0.0100 USDT |
0.0162 USDT |
0.0139 USDT |
| 2021-12-03 |
0.0175 USDT |
179,810,621.6710 |
0.0177 USDT |
0.0153 USDT |
0.0187 USDT |
0.0161 USDT |
| 2021-12-02 |
0.0167 USDT |
192,291,398.8648 |
0.0179 USDT |
0.0153 USDT |
0.0180 USDT |
0.0166 USDT |
| 2021-12-01 |
0.0183 USDT |
178,452,991.9018 |
0.0193 USDT |
0.0178 USDT |
0.0193 USDT |
0.0179 USDT |
| 2021-11-30 |
0.0187 USDT |
215,891,362.0901 |
0.0181 USDT |
0.0175 USDT |
0.0201 USDT |
0.0197 USDT |
| 2021-11-29 |
0.0185 USDT |
188,773,837.1969 |
0.0179 USDT |
0.0174 USDT |
0.0199 USDT |
0.0186 USDT |
| 2021-11-28 |
0.0183 USDT |
169,370,059.4668 |
0.0184 USDT |
0.0168 USDT |
0.0195 USDT |
0.0172 USDT |
| 2021-11-27 |
0.0189 USDT |
199,006,218.9293 |
0.0182 USDT |
0.0170 USDT |
0.0206 USDT |
0.0195 USDT |
| 2021-11-26 |
0.0196 USDT |
208,218,453.8769 |
0.0209 USDT |
0.0167 USDT |
0.0223 USDT |
0.0182 USDT |
| 2021-11-25 |
0.0216 USDT |
216,101,797.9823 |
0.0216 USDT |
0.0204 USDT |
0.0235 USDT |
0.0208 USDT |
| 2021-11-24 |
0.0230 USDT |
194,643,914.7490 |
0.0253 USDT |
0.0207 USDT |
0.0257 USDT |
0.0214 USDT |
| 2021-11-23 |
0.0243 USDT |
207,315,907.4337 |
0.0229 USDT |
0.0228 USDT |
0.0257 USDT |
0.0255 USDT |
| 2021-11-22 |
0.0237 USDT |
265,592,031.3427 |
0.0218 USDT |
0.0217 USDT |
0.0257 USDT |
0.0230 USDT |
| 2021-11-21 |
0.0226 USDT |
194,686,911.5295 |
0.0239 USDT |
0.0213 USDT |
0.0240 USDT |
0.0228 USDT |
| 2021-11-20 |
0.0235 USDT |
283,782,967.7996 |
0.0207 USDT |
0.0201 USDT |
0.0260 USDT |
0.0239 USDT |