Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PBXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.001358 | -0.000092 | -6.35% | 0.001448 | 0.001452 | 0.001357 | 59,159,936.00 |
| Jun 03 2024 | 0.00145 | 0.000073 | 5.30% | 0.001376 | 0.001496 | 0.001375 | 11,583,428.00 |
| Jun 02 2024 | 0.001377 | -0.00000400 | -0.29% | 0.001382 | 0.001439 | 0.001345 | 67,973,432.00 |
| Jun 01 2024 | 0.001381 | 0.000076 | 5.83% | 0.001303 | 0.001458 | 0.001262 | 36,537,885.00 |
| May 31 2024 | 0.001304 | -0.000021 | -1.58% | 0.001324 | 0.001356 | 0.00128 | 30,339,929.00 |
| May 30 2024 | 0.001326 | 0.00007 | 5.58% | 0.001257 | 0.001326 | 0.001254 | 15,297,755.00 |
| May 29 2024 | 0.001256 | -0.00000700 | -0.55% | 0.001267 | 0.00129 | 0.00125 | 8,081,290.00 |
| May 28 2024 | 0.001262 | -0.000021 | -1.64% | 0.001294 | 0.001301 | 0.001256 | 9,693,700.00 |
| May 27 2024 | 0.001283 | -0.00000800 | -0.62% | 0.001289 | 0.001308 | 0.00125 | 17,439,017.00 |
| May 26 2024 | 0.001291 | 0.000022 | 1.73% | 0.00127 | 0.001299 | 0.001261 | 5,221,994.00 |
| May 25 2024 | 0.001269 | 0.000026 | 2.09% | 0.001243 | 0.001275 | 0.001236 | 5,528,250.00 |
| May 24 2024 | 0.001243 | 0.00000400 | 0.32% | 0.001248 | 0.001283 | 0.001227 | 5,859,861.00 |
| May 23 2024 | 0.001239 | -0.000049 | -3.80% | 0.001291 | 0.001326 | 0.001227 | 13,667,378.00 |
| May 22 2024 | 0.001288 | -0.000022 | -1.68% | 0.001323 | 0.001338 | 0.001234 | 18,115,558.00 |
| May 21 2024 | 0.00131 | -0.000066 | -4.80% | 0.001394 | 0.001413 | 0.00126 | 20,927,606.00 |
| May 20 2024 | 0.001375 | -0.00004 | -2.83% | 0.001412 | 0.00146 | 0.001375 | 19,465,859.00 |
| May 19 2024 | 0.001415 | -0.000065 | -4.39% | 0.001483 | 0.001487 | 0.0014 | 7,385,554.00 |
| May 18 2024 | 0.001481 | -0.0001 | -6.33% | 0.001577 | 0.001579 | 0.001455 | 13,496,281.00 |
| May 17 2024 | 0.00158 | 0.000098 | 6.61% | 0.001476 | 0.001605 | 0.001467 | 9,351,976.00 |
| May 16 2024 | 0.001483 | 0.00000800 | 0.54% | 0.001486 | 0.001499 | 0.001458 | 2,496,020.00 |
| May 15 2024 | 0.001474 | 0.000066 | 4.69% | 0.001411 | 0.001495 | 0.001404 | 2,907,637.00 |
| May 14 2024 | 0.001408 | -0.000101 | -6.69% | 0.001509 | 0.001509 | 0.0014 | 4,482,189.00 |
| May 13 2024 | 0.001509 | -0.00000500 | -0.33% | 0.00151 | 0.001557 | 0.001473 | 5,807,554.00 |
| May 12 2024 | 0.001515 | -0.000035 | -2.26% | 0.00155 | 0.00155 | 0.001468 | 5,629,740.00 |
| May 11 2024 | 0.001549 | 0.00000050 | 0.03% | 0.00155 | 0.001559 | 0.001467 | 4,524,536.00 |
| May 10 2024 | 0.001549 | -0.00012 | -7.19% | 0.001663 | 0.001708 | 0.001538 | 11,135,207.00 |
| May 09 2024 | 0.001669 | 0.00014 | 9.14% | 0.001527 | 0.001723 | 0.001521 | 10,502,028.00 |
| May 08 2024 | 0.001529 | -0.00000100 | -0.07% | 0.001529 | 0.001539 | 0.001498 | 5,443,404.00 |
| May 07 2024 | 0.00153 | -0.000062 | -3.89% | 0.001606 | 0.001643 | 0.001529 | 17,688,499.00 |
| May 06 2024 | 0.001593 | -0.00000300 | -0.19% | 0.001596 | 0.001713 | 0.001584 | 20,160,926.00 |
| May 05 2024 | 0.001596 | -0.000055 | -3.33% | 0.001666 | 0.001694 | 0.001563 | 19,537,598.00 |
| May 04 2024 | 0.001651 | -0.000079 | -4.57% | 0.001723 | 0.001762 | 0.001643 | 11,657,323.00 |
| May 03 2024 | 0.00173 | 0.00009 | 5.49% | 0.001697 | 0.001793 | 0.001629 | 17,014,408.00 |
| May 02 2024 | 0.00164 | 0.000106 | 6.91% | 0.001541 | 0.001678 | 0.001517 | 19,876,065.00 |
| May 01 2024 | 0.001534 | -0.000022 | -1.41% | 0.001562 | 0.001571 | 0.001412 | 14,551,541.00 |
| Apr 30 2024 | 0.001556 | 0.00004 | 2.64% | 0.001519 | 0.001587 | 0.00145 | 18,091,323.00 |
| Apr 29 2024 | 0.001516 | -0.000038 | -2.44% | 0.001552 | 0.001577 | 0.001431 | 11,174,923.00 |
| Apr 28 2024 | 0.001555 | -0.00000600 | -0.38% | 0.00156 | 0.001615 | 0.00155 | 21,236,003.00 |
| Apr 27 2024 | 0.001561 | 0.000044 | 2.90% | 0.001506 | 0.001561 | 0.0014 | 12,215,660.00 |
| Apr 26 2024 | 0.001516 | -0.000016 | -1.04% | 0.001532 | 0.001539 | 0.001491 | 3,091,048.00 |
| Apr 25 2024 | 0.001532 | -0.000065 | -4.07% | 0.001599 | 0.001612 | 0.001527 | 6,116,382.00 |
| Apr 24 2024 | 0.001598 | -0.000095 | -5.61% | 0.001689 | 0.001699 | 0.001598 | 8,446,433.00 |
| Apr 23 2024 | 0.001693 | -0.000119 | -6.57% | 0.001806 | 0.00183 | 0.001676 | 19,615,398.00 |
| Apr 22 2024 | 0.001811 | 0.000013 | 0.72% | 0.001801 | 0.00182 | 0.001755 | 18,128,862.00 |
| Apr 21 2024 | 0.001798 | 0.000025 | 1.41% | 0.001777 | 0.001821 | 0.001734 | 11,195,760.00 |
| Apr 20 2024 | 0.001773 | 0.000139 | 8.50% | 0.001638 | 0.001778 | 0.001638 | 15,045,883.00 |
| Apr 19 2024 | 0.001634 | 0.00000500 | 0.31% | 0.00163 | 0.001716 | 0.001554 | 29,292,178.00 |
| Apr 18 2024 | 0.001628 | -0.000084 | -4.91% | 0.001624 | 0.001662 | 0.001551 | 9,576,389.00 |
| Apr 17 2024 | 0.001712 | -0.000059 | -3.33% | 0.001771 | 0.001811 | 0.001658 | 8,783,591.00 |
| Apr 16 2024 | 0.001771 | 0.000013 | 0.74% | 0.001757 | 0.001946 | 0.001757 | 16,903,145.00 |
| Apr 15 2024 | 0.001758 | -0.000044 | -2.44% | 0.001798 | 0.002047 | 0.001735 | 22,028,486.00 |
| Apr 14 2024 | 0.001802 | 0.000015 | 0.84% | 0.001763 | 0.001905 | 0.001668 | 23,825,929.00 |
| Apr 13 2024 | 0.001787 | -0.000177 | -9.01% | 0.001959 | 0.002137 | 0.001689 | 23,098,949.00 |
| Apr 12 2024 | 0.001964 | -0.000331 | -14.43% | 0.002295 | 0.002389 | 0.001917 | 15,407,769.00 |
| Apr 11 2024 | 0.002294 | 0.00000080 | 0.03% | 0.002293 | 0.002383 | 0.002264 | 8,688,705.00 |
| Apr 10 2024 | 0.002294 | -0.000029 | -1.25% | 0.002339 | 0.00236 | 0.002264 | 9,586,655.00 |
| Apr 09 2024 | 0.002323 | -0.000248 | -9.65% | 0.002571 | 0.002682 | 0.002307 | 22,618,801.00 |
| Apr 08 2024 | 0.002571 | 0.000219 | 9.32% | 0.002353 | 0.002687 | 0.002343 | 19,737,439.00 |
| Apr 07 2024 | 0.002351 | -0.000139 | -5.58% | 0.00249 | 0.002545 | 0.002323 | 21,428,366.00 |
| Apr 06 2024 | 0.00249 | 0.000221 | 9.73% | 0.002272 | 0.002553 | 0.002263 | 24,502,915.00 |
| Apr 05 2024 | 0.002269 | -0.00000700 | -0.31% | 0.002326 | 0.0024 | 0.00216 | 24,163,049.00 |
| Apr 04 2024 | 0.002277 | 0.000039 | 1.74% | 0.00224 | 0.002312 | 0.0022 | 13,530,796.00 |
| Apr 03 2024 | 0.002237 | -0.000042 | -1.84% | 0.002279 | 0.0024 | 0.002156 | 22,087,054.00 |
| Apr 02 2024 | 0.00228 | -0.000133 | -5.51% | 0.002393 | 0.00248 | 0.002151 | 14,756,493.00 |
| Apr 01 2024 | 0.002413 | -0.000151 | -5.89% | 0.002564 | 0.002636 | 0.002346 | 29,056,520.00 |
| Mar 31 2024 | 0.002564 | 0.000056 | 2.23% | 0.0025 | 0.002573 | 0.002395 | 20,042,370.00 |
| Mar 30 2024 | 0.002508 | -0.000069 | -2.68% | 0.002567 | 0.002638 | 0.002468 | 18,193,981.00 |
| Mar 29 2024 | 0.002576 | 0.000011 | 0.43% | 0.002574 | 0.002616 | 0.00235 | 36,666,515.00 |
| Mar 28 2024 | 0.002565 | -0.000162 | -5.94% | 0.002723 | 0.002814 | 0.002468 | 47,412,218.00 |
| Mar 27 2024 | 0.002727 | 0.000342 | 14.34% | 0.00236 | 0.002976 | 0.00236 | 37,655,991.00 |
| Mar 26 2024 | 0.002385 | -0.000643 | -21.24% | 0.003021 | 0.003144 | 0.002376 | 33,023,965.00 |
| Mar 25 2024 | 0.003027 | 0.000301 | 11.05% | 0.00276 | 0.003365 | 0.00256 | 51,136,444.00 |
| Mar 24 2024 | 0.002726 | 0.000402 | 17.28% | 0.00246 | 0.002893 | 0.002315 | 45,758,307.00 |
| Mar 23 2024 | 0.002324 | 0.0002 | 9.40% | 0.00211 | 0.002538 | 0.002005 | 38,336,078.00 |
| Mar 22 2024 | 0.002125 | 0.000288 | 15.71% | 0.001838 | 0.002271 | 0.001813 | 35,399,481.00 |
| Mar 21 2024 | 0.001836 | 0.000047 | 2.63% | 0.001787 | 0.00192 | 0.001721 | 29,237,252.00 |
| Mar 20 2024 | 0.00179 | 0.000196 | 12.28% | 0.001592 | 0.001824 | 0.001592 | 29,222,743.00 |
| Mar 19 2024 | 0.001594 | -0.00016 | -9.12% | 0.001763 | 0.001795 | 0.001578 | 33,282,549.00 |
| Mar 18 2024 | 0.001754 | -0.000165 | -8.60% | 0.001929 | 0.001983 | 0.001625 | 29,955,205.00 |
| Mar 17 2024 | 0.00192 | 0.000142 | 7.97% | 0.001781 | 0.001996 | 0.001733 | 21,563,970.00 |
| Mar 16 2024 | 0.001778 | -0.000325 | -15.45% | 0.002095 | 0.002117 | 0.001714 | 34,196,448.00 |
| Mar 15 2024 | 0.002103 | -0.000393 | -15.74% | 0.0025 | 0.0025 | 0.001959 | 51,773,155.00 |
| Mar 14 2024 | 0.002496 | 0.000589 | 30.86% | 0.001908 | 0.002653 | 0.001881 | 72,717,658.00 |
| Mar 13 2024 | 0.001908 | -0.000017 | -0.88% | 0.001889 | 0.002065 | 0.001733 | 40,657,666.00 |
| Mar 12 2024 | 0.001924 | -0.000215 | -10.05% | 0.002144 | 0.0023 | 0.001788 | 41,088,696.00 |
| Mar 11 2024 | 0.002139 | 0.00059 | 38.08% | 0.001532 | 0.002232 | 0.001468 | 64,966,902.00 |
| Mar 10 2024 | 0.001549 | -0.000064 | -3.97% | 0.001605 | 0.001613 | 0.001465 | 41,582,551.00 |
| Mar 09 2024 | 0.001614 | 0.000148 | 10.11% | 0.001452 | 0.001669 | 0.001433 | 39,749,393.00 |
| Mar 08 2024 | 0.001465 | 0.000067 | 4.79% | 0.001398 | 0.001532 | 0.001324 | 40,178,087.00 |
| Mar 07 2024 | 0.001398 | -0.00005 | -3.45% | 0.001436 | 0.001478 | 0.001358 | 34,443,759.00 |
