Identifier on Kucoin: PATEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
1.0820 USDT |
22,011.4500 |
1.1290 USDT |
1.0410 USDT |
1.1290 USDT |
1.1020 USDT |
| 2024-09-13 |
1.0463 USDT |
30,468.5600 |
1.0520 USDT |
1.0090 USDT |
1.0880 USDT |
1.0650 USDT |
| 2024-09-12 |
1.0470 USDT |
24,091.8700 |
1.0690 USDT |
1.0060 USDT |
1.0770 USDT |
1.0570 USDT |
| 2024-09-11 |
1.0551 USDT |
50,138.1900 |
1.0540 USDT |
1.0090 USDT |
1.1090 USDT |
1.0610 USDT |
| 2024-09-10 |
1.0700 USDT |
96,368.1500 |
1.0820 USDT |
1.0010 USDT |
1.1590 USDT |
1.0840 USDT |
| 2024-09-09 |
1.0715 USDT |
42,199.8800 |
1.0960 USDT |
1.0310 USDT |
1.1160 USDT |
1.0710 USDT |
| 2024-09-08 |
1.0607 USDT |
54,701.3600 |
1.0950 USDT |
0.9970 USDT |
1.1050 USDT |
1.0900 USDT |
| 2024-09-07 |
1.0277 USDT |
37,672.0300 |
1.0240 USDT |
0.9510 USDT |
1.1070 USDT |
1.1040 USDT |
| 2024-09-06 |
1.0701 USDT |
52,876.0400 |
1.1070 USDT |
1.0110 USDT |
1.1140 USDT |
1.0300 USDT |
| 2024-09-05 |
1.1547 USDT |
47,337.3800 |
1.1490 USDT |
1.0970 USDT |
1.2490 USDT |
1.1030 USDT |
| 2024-09-04 |
1.0955 USDT |
42,448.8100 |
1.0870 USDT |
1.0440 USDT |
1.1500 USDT |
1.0980 USDT |
| 2024-09-03 |
1.1209 USDT |
64,800.3000 |
1.1630 USDT |
1.0440 USDT |
1.2010 USDT |
1.1040 USDT |
| 2024-09-02 |
1.1332 USDT |
32,675.1100 |
1.1490 USDT |
1.0910 USDT |
1.1880 USDT |
1.1600 USDT |
| 2024-09-01 |
1.1289 USDT |
11,562.9600 |
1.1280 USDT |
1.0790 USDT |
1.1850 USDT |
1.1000 USDT |
| 2024-08-31 |
1.1548 USDT |
16,349.8100 |
1.1680 USDT |
1.1150 USDT |
1.1970 USDT |
1.1600 USDT |
| 2024-08-30 |
1.1420 USDT |
19,434.9700 |
1.1980 USDT |
1.1050 USDT |
1.2080 USDT |
1.1380 USDT |
| 2024-08-29 |
1.2143 USDT |
18,749.0500 |
1.2400 USDT |
1.1730 USDT |
1.2520 USDT |
1.1890 USDT |
| 2024-08-28 |
1.2325 USDT |
45,248.1400 |
1.2170 USDT |
1.1730 USDT |
1.4100 USDT |
1.2090 USDT |
| 2024-08-27 |
1.2720 USDT |
39,084.8200 |
1.2940 USDT |
1.1910 USDT |
1.3700 USDT |
1.1910 USDT |
| 2024-08-26 |
1.3149 USDT |
18,951.0300 |
1.3970 USDT |
1.2740 USDT |
1.4010 USDT |
1.2890 USDT |
| 2024-08-25 |
1.3134 USDT |
32,585.0200 |
1.4260 USDT |
1.1670 USDT |
1.4300 USDT |
1.3550 USDT |
| 2024-08-24 |
1.4216 USDT |
29,538.3800 |
1.4090 USDT |
1.3690 USDT |
1.4820 USDT |
1.4120 USDT |
| 2024-08-23 |
1.3316 USDT |
37,245.3500 |
1.3390 USDT |
1.2570 USDT |
1.4150 USDT |
1.3970 USDT |
| 2024-08-22 |
1.3673 USDT |
27,094.7100 |
1.3280 USDT |
1.3270 USDT |
1.4150 USDT |
1.3480 USDT |
| 2024-08-21 |
1.3184 USDT |
28,744.2900 |
1.3360 USDT |
1.2810 USDT |
1.3740 USDT |
1.3420 USDT |
| 2024-08-20 |
1.3566 USDT |
23,646.0800 |
1.3010 USDT |
1.2950 USDT |
1.4250 USDT |
1.3310 USDT |
| 2024-08-19 |
1.2870 USDT |
67,106.4200 |
1.1830 USDT |
1.1200 USDT |
1.4890 USDT |
1.3040 USDT |
| 2024-08-18 |
1.2382 USDT |
40,331.4600 |
1.2600 USDT |
1.2000 USDT |
1.2690 USDT |
1.2340 USDT |
| 2024-08-17 |
1.2464 USDT |
42,507.3300 |
1.2330 USDT |
1.2060 USDT |
1.2910 USDT |
1.2540 USDT |
| 2024-08-16 |
1.1830 USDT |
42,476.3500 |
1.1660 USDT |
1.1500 USDT |
1.2280 USDT |
1.2020 USDT |