Identifier on Kucoin: PBX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
0.0206 USDT |
217,929,771.2514 |
0.0205 USDT |
0.0194 USDT |
0.0217 USDT |
0.0207 USDT |
| 2021-11-18 |
0.0223 USDT |
168,856,294.1778 |
0.0230 USDT |
0.0200 USDT |
0.0244 USDT |
0.0218 USDT |
| 2021-11-17 |
0.0214 USDT |
181,379,883.5169 |
0.0229 USDT |
0.0198 USDT |
0.0233 USDT |
0.0230 USDT |
| 2021-11-16 |
0.0239 USDT |
211,115,982.0678 |
0.0265 USDT |
0.0207 USDT |
0.0268 USDT |
0.0229 USDT |
| 2021-11-15 |
0.0274 USDT |
170,660,324.1246 |
0.0267 USDT |
0.0241 USDT |
0.0300 USDT |
0.0267 USDT |
| 2021-11-14 |
0.0273 USDT |
183,651,984.7567 |
0.0258 USDT |
0.0255 USDT |
0.0294 USDT |
0.0273 USDT |
| 2021-11-13 |
0.0238 USDT |
185,123,385.4286 |
0.0229 USDT |
0.0218 USDT |
0.0269 USDT |
0.0267 USDT |
| 2021-11-12 |
0.0240 USDT |
166,376,349.8730 |
0.0256 USDT |
0.0215 USDT |
0.0267 USDT |
0.0224 USDT |
| 2021-11-11 |
0.0234 USDT |
189,757,138.7155 |
0.0219 USDT |
0.0214 USDT |
0.0266 USDT |
0.0265 USDT |
| 2021-11-10 |
0.0243 USDT |
194,145,362.5010 |
0.0258 USDT |
0.0225 USDT |
0.0265 USDT |
0.0239 USDT |
| 2021-11-09 |
0.0263 USDT |
209,945,849.6637 |
0.0270 USDT |
0.0253 USDT |
0.0282 USDT |
0.0256 USDT |
| 2021-11-08 |
0.0280 USDT |
167,648,190.4158 |
0.0300 USDT |
0.0268 USDT |
0.0300 USDT |
0.0291 USDT |
| 2021-11-07 |
0.0303 USDT |
248,263,742.9780 |
0.0262 USDT |
0.0260 USDT |
0.0333 USDT |
0.0288 USDT |
| 2021-11-06 |
0.0268 USDT |
161,274,261.6833 |
0.0272 USDT |
0.0250 USDT |
0.0284 USDT |
0.0262 USDT |
| 2021-11-05 |
0.0276 USDT |
183,958,538.7315 |
0.0286 USDT |
0.0265 USDT |
0.0326 USDT |
0.0270 USDT |
| 2021-11-04 |
0.0292 USDT |
300,238,136.9442 |
0.0270 USDT |
0.0265 USDT |
0.0340 USDT |
0.0285 USDT |
| 2021-11-03 |
0.0273 USDT |
257,357,988.4408 |
0.0300 USDT |
0.0250 USDT |
0.0303 USDT |
0.0260 USDT |
| 2021-11-02 |
0.0301 USDT |
228,419,537.9697 |
0.0324 USDT |
0.0280 USDT |
0.0333 USDT |
0.0309 USDT |
| 2021-11-01 |
0.0347 USDT |
183,474,676.4015 |
0.0359 USDT |
0.0325 USDT |
0.0377 USDT |
0.0326 USDT |
| 2021-10-31 |
0.0374 USDT |
231,646,533.7696 |
0.0342 USDT |
0.0331 USDT |
0.0421 USDT |
0.0369 USDT |