Identifier on Kucoin: PATEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
1.0860 USDT |
72,444.4000 |
1.0710 USDT |
1.0490 USDT |
1.1240 USDT |
1.0640 USDT |
| 2024-10-02 |
1.1507 USDT |
82,658.6700 |
1.1070 USDT |
1.0980 USDT |
1.2000 USDT |
1.1500 USDT |
| 2024-10-01 |
1.3174 USDT |
95,498.6800 |
1.3060 USDT |
1.1800 USDT |
1.4000 USDT |
1.2260 USDT |
| 2024-09-30 |
1.2954 USDT |
81,782.8600 |
1.3780 USDT |
1.2650 USDT |
1.3840 USDT |
1.2740 USDT |
| 2024-09-29 |
1.3280 USDT |
141,601.7000 |
1.2770 USDT |
1.2450 USDT |
1.4240 USDT |
1.3870 USDT |
| 2024-09-28 |
1.3788 USDT |
132,294.9900 |
1.4120 USDT |
1.3050 USDT |
1.4720 USDT |
1.3450 USDT |
| 2024-09-27 |
1.2899 USDT |
188,379.5300 |
1.1540 USDT |
1.1530 USDT |
1.5800 USDT |
1.4330 USDT |
| 2024-09-26 |
1.1484 USDT |
83,435.1100 |
1.1380 USDT |
1.1100 USDT |
1.1840 USDT |
1.1370 USDT |
| 2024-09-25 |
1.1419 USDT |
20,086.7900 |
1.1020 USDT |
1.1020 USDT |
1.1840 USDT |
1.1510 USDT |
| 2024-09-24 |
1.0933 USDT |
39,716.6100 |
1.0770 USDT |
1.0240 USDT |
1.1700 USDT |
1.1420 USDT |
| 2024-09-23 |
1.0750 USDT |
33,823.1900 |
1.0800 USDT |
1.0230 USDT |
1.1170 USDT |
1.0660 USDT |
| 2024-09-22 |
1.0635 USDT |
7,698.5000 |
1.0740 USDT |
1.0350 USDT |
1.1020 USDT |
1.0800 USDT |
| 2024-09-21 |
1.0813 USDT |
11,287.3300 |
1.0860 USDT |
1.0560 USDT |
1.1090 USDT |
1.0650 USDT |
| 2024-09-20 |
1.1026 USDT |
36,693.2300 |
1.1490 USDT |
1.0160 USDT |
1.1840 USDT |
1.0880 USDT |
| 2024-09-19 |
1.1139 USDT |
25,512.0900 |
1.0590 USDT |
1.0570 USDT |
1.1840 USDT |
1.1440 USDT |
| 2024-09-18 |
1.0493 USDT |
27,810.1300 |
1.0630 USDT |
1.0170 USDT |
1.0760 USDT |
1.0520 USDT |
| 2024-09-17 |
1.0526 USDT |
10,188.9600 |
1.0310 USDT |
1.0290 USDT |
1.0770 USDT |
1.0630 USDT |
| 2024-09-16 |
1.0466 USDT |
18,444.2800 |
1.0520 USDT |
0.9980 USDT |
1.0930 USDT |
1.0270 USDT |
| 2024-09-15 |
1.0917 USDT |
18,350.4200 |
1.0600 USDT |
1.0400 USDT |
1.1310 USDT |
1.0590 USDT |