Identifier on Kucoin: PBX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |