Identifier on Kucoin: PATEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |