Identifier on Kucoin: PATEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.5922 USDT |
6,611.2500 |
0.6170 USDT |
0.5680 USDT |
0.6210 USDT |
0.5860 USDT |
| 2024-11-01 |
0.6378 USDT |
23,063.4700 |
0.6630 USDT |
0.6070 USDT |
0.6730 USDT |
0.6190 USDT |
| 2024-10-31 |
0.6720 USDT |
33,477.9600 |
0.7140 USDT |
0.6150 USDT |
0.7210 USDT |
0.6600 USDT |
| 2024-10-30 |
0.7266 USDT |
16,714.2700 |
0.7620 USDT |
0.7100 USDT |
0.7620 USDT |
0.7220 USDT |
| 2024-10-29 |
0.7734 USDT |
18,515.0000 |
0.7520 USDT |
0.7460 USDT |
0.8090 USDT |
0.7620 USDT |
| 2024-10-28 |
0.7361 USDT |
21,803.0800 |
0.7510 USDT |
0.7100 USDT |
0.7670 USDT |
0.7440 USDT |
| 2024-10-27 |
0.7601 USDT |
10,618.2400 |
0.7650 USDT |
0.7500 USDT |
0.7750 USDT |
0.7570 USDT |
| 2024-10-26 |
0.7814 USDT |
13,182.1700 |
0.7740 USDT |
0.7510 USDT |
0.8300 USDT |
0.7740 USDT |
| 2024-10-25 |
0.7833 USDT |
33,847.6000 |
0.8050 USDT |
0.7250 USDT |
0.8600 USDT |
0.8000 USDT |
| 2024-10-24 |
0.8260 USDT |
30,238.5700 |
0.8160 USDT |
0.7940 USDT |
0.8720 USDT |
0.8370 USDT |
| 2024-10-23 |
0.8183 USDT |
83,411.1300 |
0.9140 USDT |
0.7590 USDT |
0.9140 USDT |
0.8160 USDT |
| 2024-10-22 |
0.8301 USDT |
29,853.9600 |
0.8250 USDT |
0.7620 USDT |
0.9350 USDT |
0.8560 USDT |
| 2024-10-21 |
0.8420 USDT |
20,325.9500 |
0.8720 USDT |
0.8100 USDT |
0.8880 USDT |
0.8160 USDT |
| 2024-10-20 |
0.8614 USDT |
34,645.7600 |
0.8460 USDT |
0.8250 USDT |
0.9000 USDT |
0.8730 USDT |
| 2024-10-19 |
0.8985 USDT |
43,543.9300 |
0.9380 USDT |
0.8280 USDT |
0.9410 USDT |
0.8480 USDT |
| 2024-10-18 |
0.8982 USDT |
78,942.2100 |
0.9450 USDT |
0.8300 USDT |
0.9620 USDT |
0.8730 USDT |
| 2024-10-17 |
0.9486 USDT |
38,415.0100 |
0.9550 USDT |
0.9140 USDT |
0.9710 USDT |
0.9140 USDT |
| 2024-10-16 |
0.9726 USDT |
47,279.6900 |
0.9930 USDT |
0.9300 USDT |
1.0070 USDT |
0.9700 USDT |
| 2024-10-15 |
1.0162 USDT |
44,776.3300 |
1.0380 USDT |
0.9670 USDT |
1.0680 USDT |
0.9690 USDT |
| 2024-10-14 |
1.0398 USDT |
68,915.5600 |
1.0170 USDT |
1.0000 USDT |
1.0800 USDT |
1.0160 USDT |
| 2024-10-13 |
1.0331 USDT |
43,328.9300 |
1.0540 USDT |
1.0100 USDT |
1.0770 USDT |
1.0300 USDT |
| 2024-10-12 |
1.0705 USDT |
65,757.7300 |
1.0670 USDT |
1.0410 USDT |
1.1130 USDT |
1.0640 USDT |
| 2024-10-11 |
1.0397 USDT |
39,864.2500 |
1.0290 USDT |
1.0220 USDT |
1.0620 USDT |
1.0410 USDT |
| 2024-10-10 |
1.0359 USDT |
39,346.7900 |
1.0360 USDT |
1.0080 USDT |
1.0620 USDT |
1.0220 USDT |
| 2024-10-09 |
1.0618 USDT |
43,568.3700 |
1.0710 USDT |
1.0300 USDT |
1.0830 USDT |
1.0540 USDT |
| 2024-10-08 |
1.0784 USDT |
46,507.9400 |
1.1100 USDT |
1.0290 USDT |
1.1210 USDT |
1.0720 USDT |
| 2024-10-07 |
1.1248 USDT |
51,699.7100 |
1.1640 USDT |
1.0760 USDT |
1.1750 USDT |
1.1010 USDT |
| 2024-10-06 |
1.1574 USDT |
80,808.3900 |
1.1530 USDT |
1.1300 USDT |
1.1760 USDT |
1.1640 USDT |
| 2024-10-05 |
1.1561 USDT |
104,089.6700 |
1.1250 USDT |
1.1070 USDT |
1.1870 USDT |
1.1430 USDT |
| 2024-10-04 |
1.1177 USDT |
132,133.8300 |
1.0640 USDT |
1.0610 USDT |
1.1760 USDT |
1.1350 USDT |