Identifier on Kucoin: PBX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-30 |
0.0125 USDT |
294,288,396.4124 |
0.0110 USDT |
0.0110 USDT |
0.0140 USDT |
0.0116 USDT |
| 2021-09-29 |
0.0124 USDT |
526,025,530.6098 |
0.0099 USDT |
0.0098 USDT |
0.0145 USDT |
0.0116 USDT |
| 2021-09-28 |
0.0087 USDT |
406,433,833.9222 |
0.0085 USDT |
0.0078 USDT |
0.0113 USDT |
0.0104 USDT |
| 2021-09-27 |
0.0090 USDT |
335,657,923.4172 |
0.0091 USDT |
0.0085 USDT |
0.0099 USDT |
0.0085 USDT |
| 2021-09-26 |
0.0099 USDT |
308,832,654.9609 |
0.0108 USDT |
0.0093 USDT |
0.0110 USDT |
0.0093 USDT |
| 2021-09-25 |
0.0104 USDT |
328,301,237.5570 |
0.0104 USDT |
0.0097 USDT |
0.0113 USDT |
0.0110 USDT |
| 2021-09-24 |
0.0109 USDT |
347,621,267.4918 |
0.0121 USDT |
0.0094 USDT |
0.0125 USDT |
0.0100 USDT |
| 2021-09-23 |
0.0132 USDT |
322,930,152.4642 |
0.0141 USDT |
0.0116 USDT |
0.0148 USDT |
0.0119 USDT |
| 2021-09-22 |
0.0132 USDT |
427,613,080.5781 |
0.0118 USDT |
0.0112 USDT |
0.0156 USDT |
0.0145 USDT |
| 2021-09-21 |
0.0140 USDT |
497,398,913.8635 |
0.0148 USDT |
0.0107 USDT |
0.0157 USDT |
0.0117 USDT |
| 2021-09-20 |
0.0166 USDT |
503,976,928.4160 |
0.0192 USDT |
0.0147 USDT |
0.0192 USDT |
0.0152 USDT |
| 2021-09-19 |
0.0177 USDT |
642,358,401.5604 |
0.0174 USDT |
0.0156 USDT |
0.0208 USDT |
0.0193 USDT |
| 2021-09-18 |
0.0169 USDT |
682,034,962.7397 |
0.0168 USDT |
0.0146 USDT |
0.0186 USDT |
0.0170 USDT |
| 2021-09-17 |
0.0190 USDT |
1,612,315,419.3778 |
0.0223 USDT |
0.0141 USDT |
0.0238 USDT |
0.0187 USDT |
| 2021-09-16 |
0.0177 USDT |
2,440,114,881.3123 |
0.0003 USDT |
0.0003 USDT |
0.0298 USDT |
0.0246 USDT |