Identifier on Kucoin: PATEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4833 USDT |
13,524.0300 |
0.4770 USDT |
0.4550 USDT |
0.5050 USDT |
0.4740 USDT |
| 2024-12-21 |
0.4977 USDT |
38,546.8800 |
0.5310 USDT |
0.4540 USDT |
0.5680 USDT |
0.4850 USDT |
| 2024-12-20 |
0.4837 USDT |
39,015.7200 |
0.5780 USDT |
0.4320 USDT |
0.5890 USDT |
0.5330 USDT |
| 2024-12-19 |
0.5702 USDT |
16,188.9600 |
0.5900 USDT |
0.5260 USDT |
0.6100 USDT |
0.5780 USDT |
| 2024-12-18 |
0.5805 USDT |
37,263.7100 |
0.6060 USDT |
0.5500 USDT |
0.6290 USDT |
0.5800 USDT |
| 2024-12-17 |
0.6280 USDT |
26,402.5300 |
0.6510 USDT |
0.5970 USDT |
0.6700 USDT |
0.6160 USDT |
| 2024-12-16 |
0.6756 USDT |
38,427.7900 |
0.6430 USDT |
0.6210 USDT |
0.7320 USDT |
0.6640 USDT |
| 2024-12-15 |
0.6565 USDT |
23,235.6300 |
0.6750 USDT |
0.6290 USDT |
0.6910 USDT |
0.6750 USDT |
| 2024-12-14 |
0.6810 USDT |
26,802.6200 |
0.7110 USDT |
0.6490 USDT |
0.7390 USDT |
0.6660 USDT |
| 2024-12-13 |
0.6858 USDT |
50,356.5000 |
0.7140 USDT |
0.6520 USDT |
0.7240 USDT |
0.6970 USDT |
| 2024-12-12 |
0.7396 USDT |
58,207.5200 |
0.8280 USDT |
0.6510 USDT |
0.8600 USDT |
0.7020 USDT |
| 2024-12-11 |
0.7781 USDT |
24,825.4700 |
0.7560 USDT |
0.7430 USDT |
0.8260 USDT |
0.8120 USDT |
| 2024-12-10 |
0.7731 USDT |
55,913.4800 |
0.8510 USDT |
0.6930 USDT |
0.8550 USDT |
0.7690 USDT |
| 2024-12-09 |
0.9458 USDT |
38,599.5300 |
0.9540 USDT |
0.8580 USDT |
0.9900 USDT |
0.8630 USDT |
| 2024-12-08 |
0.9281 USDT |
18,068.7600 |
0.9560 USDT |
0.8960 USDT |
0.9800 USDT |
0.9210 USDT |
| 2024-12-07 |
0.9520 USDT |
21,182.7300 |
0.9880 USDT |
0.9100 USDT |
1.0000 USDT |
0.9530 USDT |
| 2024-12-06 |
0.9577 USDT |
50,590.7200 |
0.9380 USDT |
0.8990 USDT |
1.0870 USDT |
0.9820 USDT |
| 2024-12-05 |
0.9162 USDT |
17,178.4000 |
0.9400 USDT |
0.9020 USDT |
0.9480 USDT |
0.9280 USDT |
| 2024-12-04 |
0.9351 USDT |
28,988.9800 |
0.9240 USDT |
0.8820 USDT |
0.9910 USDT |
0.9910 USDT |
| 2024-12-03 |
0.9261 USDT |
29,548.2800 |
0.8850 USDT |
0.8660 USDT |
0.9900 USDT |
0.9170 USDT |
| 2024-12-02 |
0.9191 USDT |
41,328.4300 |
0.9730 USDT |
0.8240 USDT |
0.9880 USDT |
0.9030 USDT |
| 2024-12-01 |
0.9952 USDT |
46,831.4400 |
1.0270 USDT |
0.8800 USDT |
1.1060 USDT |
0.9850 USDT |
| 2024-11-30 |
0.8864 USDT |
37,683.8700 |
0.8220 USDT |
0.7980 USDT |
0.9840 USDT |
0.9020 USDT |
| 2024-11-29 |
0.7323 USDT |
11,747.4300 |
0.6920 USDT |
0.6870 USDT |
0.7620 USDT |
0.7450 USDT |
| 2024-11-28 |
0.7041 USDT |
27,597.8400 |
0.6940 USDT |
0.6660 USDT |
0.7660 USDT |
0.6860 USDT |
| 2024-11-27 |
0.7037 USDT |
41,155.2000 |
0.6330 USDT |
0.6310 USDT |
0.7530 USDT |
0.7390 USDT |
| 2024-11-26 |
0.6574 USDT |
10,035.2500 |
0.6610 USDT |
0.6180 USDT |
0.6900 USDT |
0.6180 USDT |
| 2024-11-25 |
0.6936 USDT |
30,976.1200 |
0.7030 USDT |
0.6430 USDT |
0.7490 USDT |
0.6700 USDT |
| 2024-11-24 |
0.6529 USDT |
17,489.1400 |
0.6830 USDT |
0.6290 USDT |
0.6830 USDT |
0.6440 USDT |
| 2024-11-23 |
0.6624 USDT |
40,025.4700 |
0.6200 USDT |
0.6200 USDT |
0.7000 USDT |
0.6940 USDT |
| 2024-11-22 |
0.6424 USDT |
22,384.8100 |
0.6510 USDT |
0.6220 USDT |
0.6740 USDT |
0.6400 USDT |
| 2024-11-21 |
0.6446 USDT |
35,201.9600 |
0.6400 USDT |
0.6170 USDT |
0.6880 USDT |
0.6550 USDT |
| 2024-11-20 |
0.6864 USDT |
8,834.1400 |
0.6950 USDT |
0.6610 USDT |
0.7100 USDT |
0.6610 USDT |
| 2024-11-19 |
0.6958 USDT |
12,307.4100 |
0.7420 USDT |
0.6750 USDT |
0.7430 USDT |
0.7060 USDT |
| 2024-11-18 |
0.7429 USDT |
12,464.1200 |
0.7680 USDT |
0.7180 USDT |
0.7730 USDT |
0.7570 USDT |
| 2024-11-17 |
0.7598 USDT |
11,235.2900 |
0.7940 USDT |
0.7390 USDT |
0.7980 USDT |
0.7410 USDT |
| 2024-11-16 |
0.7526 USDT |
11,064.2800 |
0.7310 USDT |
0.7220 USDT |
0.7770 USDT |
0.7590 USDT |
| 2024-11-15 |
0.7298 USDT |
9,168.6800 |
0.7590 USDT |
0.7070 USDT |
0.7720 USDT |
0.7280 USDT |
| 2024-11-14 |
0.7547 USDT |
80,023.1400 |
0.6850 USDT |
0.6310 USDT |
0.9000 USDT |
0.7670 USDT |
| 2024-11-13 |
0.7148 USDT |
11,777.5700 |
0.7560 USDT |
0.6940 USDT |
0.7600 USDT |
0.7130 USDT |
| 2024-11-12 |
0.7931 USDT |
8,432.3800 |
0.8220 USDT |
0.7520 USDT |
0.8330 USDT |
0.7650 USDT |
| 2024-11-11 |
0.8160 USDT |
28,462.9100 |
0.8340 USDT |
0.7560 USDT |
0.8790 USDT |
0.8050 USDT |
| 2024-11-10 |
0.8526 USDT |
33,967.5700 |
0.7950 USDT |
0.7920 USDT |
0.9440 USDT |
0.8470 USDT |
| 2024-11-09 |
0.8248 USDT |
18,116.0300 |
0.7830 USDT |
0.7530 USDT |
0.8820 USDT |
0.8070 USDT |
| 2024-11-08 |
0.8381 USDT |
37,223.7800 |
0.7830 USDT |
0.7800 USDT |
0.9090 USDT |
0.7920 USDT |
| 2024-11-07 |
0.7606 USDT |
44,487.3400 |
0.7120 USDT |
0.6830 USDT |
0.8400 USDT |
0.7900 USDT |
| 2024-11-06 |
0.6732 USDT |
57,668.1000 |
0.5630 USDT |
0.5630 USDT |
0.7600 USDT |
0.6980 USDT |
| 2024-11-05 |
0.5523 USDT |
32,576.9300 |
0.5440 USDT |
0.5220 USDT |
0.5810 USDT |
0.5670 USDT |
| 2024-11-04 |
0.5648 USDT |
21,580.3600 |
0.5360 USDT |
0.5350 USDT |
0.6100 USDT |
0.5580 USDT |
| 2024-11-03 |
0.5540 USDT |
20,970.5300 |
0.6070 USDT |
0.5160 USDT |
0.6100 USDT |
0.5410 USDT |