Identifier on Kucoin: PATEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
1.1945 USDT |
20,142.0000 |
1.1970 USDT |
1.1490 USDT |
1.2540 USDT |
1.1760 USDT |
| 2024-08-14 |
1.2343 USDT |
14,947.4700 |
1.2500 USDT |
1.1640 USDT |
1.2820 USDT |
1.1750 USDT |
| 2024-08-13 |
1.2085 USDT |
22,087.3600 |
1.2280 USDT |
1.1600 USDT |
1.2520 USDT |
1.2460 USDT |
| 2024-08-12 |
1.2873 USDT |
44,681.4500 |
1.3490 USDT |
1.2020 USDT |
1.3790 USDT |
1.2320 USDT |
| 2024-08-11 |
1.4425 USDT |
54,581.6900 |
1.3990 USDT |
1.3330 USDT |
1.6430 USDT |
1.3460 USDT |
| 2024-08-10 |
1.4739 USDT |
30,964.3100 |
1.5550 USDT |
1.3960 USDT |
1.5900 USDT |
1.4520 USDT |
| 2024-08-09 |
1.5612 USDT |
58,311.9900 |
1.4150 USDT |
1.3790 USDT |
1.7870 USDT |
1.5080 USDT |
| 2024-08-08 |
1.4251 USDT |
113,208.5200 |
1.1730 USDT |
1.1530 USDT |
1.6950 USDT |
1.4930 USDT |
| 2024-08-07 |
1.2443 USDT |
68,305.7000 |
1.1850 USDT |
1.1280 USDT |
1.3270 USDT |
1.1830 USDT |
| 2024-08-06 |
1.1971 USDT |
31,851.0000 |
1.2290 USDT |
1.1040 USDT |
1.2590 USDT |
1.2330 USDT |
| 2024-08-05 |
1.2093 USDT |
67,564.6100 |
1.2720 USDT |
1.0800 USDT |
1.3510 USDT |
1.2180 USDT |
| 2024-08-04 |
1.3454 USDT |
17,688.5100 |
1.4060 USDT |
1.2720 USDT |
1.4400 USDT |
1.2900 USDT |
| 2024-08-03 |
1.4227 USDT |
12,602.5400 |
1.4210 USDT |
1.3630 USDT |
1.5070 USDT |
1.3630 USDT |
| 2024-08-02 |
1.4740 USDT |
19,323.2600 |
1.5530 USDT |
1.4200 USDT |
1.5650 USDT |
1.4200 USDT |
| 2024-08-01 |
1.5790 USDT |
13,748.3500 |
1.6740 USDT |
1.5110 USDT |
1.6740 USDT |
1.5790 USDT |
| 2024-07-31 |
1.6854 USDT |
15,084.7700 |
1.7510 USDT |
1.6110 USDT |
1.8260 USDT |
1.6300 USDT |
| 2024-07-30 |
1.7544 USDT |
27,955.9000 |
1.7750 USDT |
1.6990 USDT |
1.8300 USDT |
1.7110 USDT |
| 2024-07-29 |
1.8218 USDT |
30,317.5400 |
1.8590 USDT |
1.7250 USDT |
1.9840 USDT |
1.7940 USDT |
| 2024-07-28 |
1.8721 USDT |
19,620.4700 |
1.9140 USDT |
1.8180 USDT |
1.9180 USDT |
1.8630 USDT |
| 2024-07-27 |
1.9271 USDT |
25,196.6800 |
1.9330 USDT |
1.8510 USDT |
2.0080 USDT |
1.8790 USDT |
| 2024-07-26 |
1.9804 USDT |
33,906.2700 |
1.9450 USDT |
1.9190 USDT |
2.0890 USDT |
1.9280 USDT |
| 2024-07-25 |
2.0025 USDT |
25,555.2700 |
2.0580 USDT |
1.9140 USDT |
2.0650 USDT |
1.9670 USDT |
| 2024-07-24 |
2.1257 USDT |
50,056.6000 |
2.1520 USDT |
2.0830 USDT |
2.1720 USDT |
2.1230 USDT |
| 2024-07-23 |
2.1358 USDT |
83,424.6100 |
2.1290 USDT |
2.0500 USDT |
2.3180 USDT |
2.1830 USDT |
| 2024-07-22 |
2.1475 USDT |
49,720.3200 |
2.1890 USDT |
2.0710 USDT |
2.2410 USDT |
2.1140 USDT |
| 2024-07-21 |
2.1652 USDT |
36,382.9300 |
2.2400 USDT |
2.0480 USDT |
2.2540 USDT |
2.1940 USDT |
| 2024-07-20 |
2.1962 USDT |
58,042.2500 |
2.3130 USDT |
2.0750 USDT |
2.3300 USDT |
2.2500 USDT |
| 2024-07-19 |
2.0992 USDT |
66,203.3600 |
2.0260 USDT |
1.9720 USDT |
2.2960 USDT |
2.1540 USDT |
| 2024-07-18 |
1.9445 USDT |
64,112.9200 |
1.9170 USDT |
1.8700 USDT |
2.0950 USDT |
2.0290 USDT |
| 2024-07-17 |
1.9882 USDT |
51,618.7000 |
2.0420 USDT |
1.8140 USDT |
2.0980 USDT |
1.9880 USDT |
| 2024-07-16 |
2.0713 USDT |
51,195.2900 |
2.1740 USDT |
1.9430 USDT |
2.2520 USDT |
2.0250 USDT |
| 2024-07-15 |
1.9694 USDT |
30,313.6300 |
1.9010 USDT |
1.8990 USDT |
2.0960 USDT |
2.0430 USDT |
| 2024-07-14 |
1.8844 USDT |
26,687.4700 |
1.8280 USDT |
1.8250 USDT |
1.9340 USDT |
1.8710 USDT |
| 2024-07-13 |
1.8692 USDT |
15,891.9600 |
1.8590 USDT |
1.7950 USDT |
1.9410 USDT |
1.8010 USDT |
| 2024-07-12 |
1.7566 USDT |
38,200.0900 |
1.7760 USDT |
1.6640 USDT |
1.8830 USDT |
1.8060 USDT |
| 2024-07-11 |
1.8540 USDT |
35,873.0300 |
1.8910 USDT |
1.7820 USDT |
1.9100 USDT |
1.8230 USDT |
| 2024-07-10 |
1.9153 USDT |
31,630.1100 |
1.9070 USDT |
1.9000 USDT |
1.9770 USDT |
1.9070 USDT |
| 2024-07-09 |
1.8988 USDT |
39,882.2100 |
1.8900 USDT |
1.8610 USDT |
1.9490 USDT |
1.9070 USDT |
| 2024-07-08 |
1.8995 USDT |
47,134.9200 |
1.8790 USDT |
1.7830 USDT |
2.0000 USDT |
1.9420 USDT |
| 2024-07-07 |
1.9201 USDT |
33,733.0100 |
2.0620 USDT |
1.8170 USDT |
2.0670 USDT |
1.8750 USDT |
| 2024-07-06 |
1.8842 USDT |
23,629.7700 |
1.8180 USDT |
1.7570 USDT |
2.0950 USDT |
2.0050 USDT |
| 2024-07-05 |
1.7770 USDT |
43,786.6200 |
1.8850 USDT |
1.6970 USDT |
1.8860 USDT |
1.8240 USDT |
| 2024-07-04 |
1.8242 USDT |
40,393.3500 |
1.9320 USDT |
1.7190 USDT |
1.9930 USDT |
1.9550 USDT |
| 2024-07-03 |
1.9446 USDT |
42,852.1000 |
2.0770 USDT |
1.8130 USDT |
2.0840 USDT |
1.9320 USDT |
| 2024-07-02 |
2.0658 USDT |
42,224.0100 |
2.1010 USDT |
2.0000 USDT |
2.1220 USDT |
2.0910 USDT |
| 2024-07-01 |
2.0895 USDT |
46,714.2800 |
2.0540 USDT |
2.0210 USDT |
2.1490 USDT |
2.1050 USDT |
| 2024-06-30 |
2.0728 USDT |
46,273.4500 |
2.0670 USDT |
2.0130 USDT |
2.1720 USDT |
2.0520 USDT |
| 2024-06-29 |
2.1103 USDT |
62,864.7000 |
2.0280 USDT |
2.0060 USDT |
2.2400 USDT |
2.0890 USDT |
| 2024-06-28 |
2.1011 USDT |
73,734.5300 |
2.1210 USDT |
2.0000 USDT |
2.1910 USDT |
2.0320 USDT |
| 2024-06-27 |
2.1829 USDT |
35,778.8500 |
2.2340 USDT |
2.1320 USDT |
2.2630 USDT |
2.1570 USDT |