Identifier on Kucoin: PBX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
0.0348 USDT |
341,160,078.3192 |
0.0310 USDT |
0.0284 USDT |
0.0407 USDT |
0.0382 USDT |
| 2021-10-29 |
0.0277 USDT |
409,151,611.8887 |
0.0219 USDT |
0.0206 USDT |
0.0336 USDT |
0.0292 USDT |
| 2021-10-28 |
0.0220 USDT |
261,483,683.2951 |
0.0209 USDT |
0.0190 USDT |
0.0250 USDT |
0.0223 USDT |
| 2021-10-27 |
0.0242 USDT |
259,602,661.9864 |
0.0270 USDT |
0.0205 USDT |
0.0282 USDT |
0.0207 USDT |
| 2021-10-26 |
0.0269 USDT |
346,165,208.7620 |
0.0244 USDT |
0.0240 USDT |
0.0300 USDT |
0.0247 USDT |
| 2021-10-25 |
0.0232 USDT |
310,142,770.7360 |
0.0207 USDT |
0.0196 USDT |
0.0267 USDT |
0.0242 USDT |
| 2021-10-24 |
0.0217 USDT |
333,157,293.4604 |
0.0224 USDT |
0.0194 USDT |
0.0241 USDT |
0.0207 USDT |
| 2021-10-23 |
0.0192 USDT |
450,361,361.6334 |
0.0171 USDT |
0.0156 USDT |
0.0243 USDT |
0.0231 USDT |
| 2021-10-22 |
0.0175 USDT |
225,479,065.4467 |
0.0177 USDT |
0.0161 USDT |
0.0207 USDT |
0.0162 USDT |
| 2021-10-21 |
0.0186 USDT |
341,488,493.2752 |
0.0208 USDT |
0.0150 USDT |
0.0230 USDT |
0.0170 USDT |
| 2021-10-20 |
0.0187 USDT |
469,103,099.5750 |
0.0165 USDT |
0.0150 USDT |
0.0243 USDT |
0.0240 USDT |
| 2021-10-19 |
0.0145 USDT |
467,296,760.9535 |
0.0119 USDT |
0.0116 USDT |
0.0173 USDT |
0.0165 USDT |
| 2021-10-18 |
0.0125 USDT |
377,916,615.5814 |
0.0104 USDT |
0.0102 USDT |
0.0142 USDT |
0.0132 USDT |
| 2021-10-17 |
0.0104 USDT |
323,556,449.7555 |
0.0107 USDT |
0.0100 USDT |
0.0110 USDT |
0.0104 USDT |
| 2021-10-16 |
0.0096 USDT |
391,811,240.8270 |
0.0099 USDT |
0.0081 USDT |
0.0105 USDT |
0.0103 USDT |
| 2021-10-15 |
0.0101 USDT |
271,179,043.1811 |
0.0100 USDT |
0.0096 USDT |
0.0106 USDT |
0.0098 USDT |
| 2021-10-14 |
0.0102 USDT |
299,526,312.1954 |
0.0101 USDT |
0.0098 USDT |
0.0106 USDT |
0.0102 USDT |
| 2021-10-13 |
0.0104 USDT |
328,234,541.1961 |
0.0105 USDT |
0.0096 USDT |
0.0115 USDT |
0.0100 USDT |
| 2021-10-12 |
0.0099 USDT |
295,775,283.5341 |
0.0101 USDT |
0.0094 USDT |
0.0105 USDT |
0.0103 USDT |
| 2021-10-11 |
0.0104 USDT |
257,330,031.9314 |
0.0107 USDT |
0.0100 USDT |
0.0107 USDT |
0.0101 USDT |
| 2021-10-10 |
0.0105 USDT |
279,033,705.9738 |
0.0105 USDT |
0.0100 USDT |
0.0110 USDT |
0.0102 USDT |
| 2021-10-09 |
0.0103 USDT |
283,123,315.9288 |
0.0100 USDT |
0.0098 USDT |
0.0110 USDT |
0.0109 USDT |
| 2021-10-08 |
0.0102 USDT |
296,171,842.9734 |
0.0097 USDT |
0.0096 USDT |
0.0112 USDT |
0.0102 USDT |
| 2021-10-07 |
0.0110 USDT |
280,506,138.1902 |
0.0113 USDT |
0.0097 USDT |
0.0119 USDT |
0.0100 USDT |
| 2021-10-06 |
0.0124 USDT |
258,042,003.5526 |
0.0138 USDT |
0.0113 USDT |
0.0139 USDT |
0.0115 USDT |
| 2021-10-05 |
0.0136 USDT |
279,063,229.7192 |
0.0121 USDT |
0.0121 USDT |
0.0148 USDT |
0.0138 USDT |
| 2021-10-04 |
0.0123 USDT |
343,456,654.4940 |
0.0114 USDT |
0.0110 USDT |
0.0145 USDT |
0.0120 USDT |
| 2021-10-03 |
0.0115 USDT |
250,725,852.7584 |
0.0118 USDT |
0.0110 USDT |
0.0123 USDT |
0.0114 USDT |
| 2021-10-02 |
0.0115 USDT |
293,376,630.4166 |
0.0119 USDT |
0.0106 USDT |
0.0129 USDT |
0.0120 USDT |
| 2021-10-01 |
0.0116 USDT |
289,400,201.0296 |
0.0122 USDT |
0.0108 USDT |
0.0126 USDT |
0.0117 USDT |