Identifier on Kucoin: PATEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
2.2496 USDT |
20,696.1100 |
2.3130 USDT |
2.1440 USDT |
2.3810 USDT |
2.1640 USDT |
| 2024-06-25 |
2.3642 USDT |
39,463.6800 |
2.4140 USDT |
2.2490 USDT |
2.5380 USDT |
2.2950 USDT |
| 2024-06-24 |
2.2249 USDT |
46,109.7100 |
2.3680 USDT |
2.1150 USDT |
2.3770 USDT |
2.2540 USDT |
| 2024-06-23 |
2.3976 USDT |
44,562.2700 |
2.5120 USDT |
2.2550 USDT |
2.5620 USDT |
2.3790 USDT |
| 2024-06-22 |
2.3392 USDT |
41,701.7500 |
2.3090 USDT |
2.2020 USDT |
2.5660 USDT |
2.5360 USDT |
| 2024-06-21 |
2.2809 USDT |
65,749.3900 |
2.2960 USDT |
2.1440 USDT |
2.5790 USDT |
2.3200 USDT |
| 2024-06-20 |
2.5168 USDT |
97,117.3800 |
2.6450 USDT |
2.2010 USDT |
2.8440 USDT |
2.4590 USDT |
| 2024-06-19 |
2.7436 USDT |
86,401.5700 |
2.9770 USDT |
2.2280 USDT |
3.0990 USDT |
2.6310 USDT |
| 2024-06-18 |
3.1011 USDT |
47,657.7900 |
3.4060 USDT |
2.8610 USDT |
3.4070 USDT |
3.0420 USDT |
| 2024-06-17 |
3.4501 USDT |
59,040.6900 |
3.5940 USDT |
3.1550 USDT |
3.7080 USDT |
3.2330 USDT |
| 2024-06-16 |
3.5027 USDT |
79,908.8800 |
3.4480 USDT |
3.3590 USDT |
3.7950 USDT |
3.4230 USDT |
| 2024-06-15 |
3.3411 USDT |
74,721.9500 |
3.2850 USDT |
3.2380 USDT |
3.5030 USDT |
3.3110 USDT |
| 2024-06-14 |
3.4218 USDT |
60,448.0400 |
3.5010 USDT |
3.1690 USDT |
3.6000 USDT |
3.2870 USDT |
| 2024-06-13 |
3.7377 USDT |
94,429.5500 |
3.8460 USDT |
3.5000 USDT |
4.1020 USDT |
3.5450 USDT |
| 2024-06-12 |
3.9035 USDT |
84,630.5100 |
3.8260 USDT |
3.7120 USDT |
4.3220 USDT |
3.8760 USDT |
| 2024-06-11 |
3.7591 USDT |
130,010.7000 |
3.9750 USDT |
3.6120 USDT |
3.9940 USDT |
3.7070 USDT |
| 2024-06-10 |
3.9890 USDT |
147,363.3800 |
3.9860 USDT |
3.7990 USDT |
4.1210 USDT |
3.8270 USDT |
| 2024-06-09 |
4.0291 USDT |
152,452.4300 |
3.9910 USDT |
3.8600 USDT |
4.1480 USDT |
4.0150 USDT |
| 2024-06-08 |
4.0229 USDT |
146,932.8900 |
3.8640 USDT |
3.8190 USDT |
4.2430 USDT |
3.9960 USDT |
| 2024-06-07 |
4.0406 USDT |
102,719.1100 |
4.1730 USDT |
3.7400 USDT |
4.2840 USDT |
3.9060 USDT |
| 2024-06-06 |
4.0933 USDT |
97,277.5200 |
4.3530 USDT |
3.9330 USDT |
4.3960 USDT |
4.0910 USDT |
| 2024-06-05 |
4.1618 USDT |
117,337.5500 |
3.9990 USDT |
3.9840 USDT |
4.4080 USDT |
4.3950 USDT |
| 2024-06-04 |
4.0837 USDT |
109,324.0800 |
4.1010 USDT |
3.9370 USDT |
4.3020 USDT |
4.0000 USDT |
| 2024-06-03 |
4.2237 USDT |
101,639.9800 |
4.3340 USDT |
4.0850 USDT |
4.6700 USDT |
4.1070 USDT |
| 2024-06-02 |
4.4404 USDT |
88,360.8300 |
4.5860 USDT |
4.2710 USDT |
4.6600 USDT |
4.2960 USDT |
| 2024-06-01 |
4.4919 USDT |
129,254.0600 |
4.5980 USDT |
4.2410 USDT |
4.9800 USDT |
4.9310 USDT |
| 2024-05-31 |
4.9113 USDT |
148,205.4200 |
5.2050 USDT |
4.4800 USDT |
5.2580 USDT |
4.6630 USDT |
| 2024-05-30 |
4.5890 USDT |
128,907.3700 |
4.4150 USDT |
4.1190 USDT |
5.4780 USDT |
5.1550 USDT |
| 2024-05-29 |
4.7379 USDT |
246,749.1900 |
4.9670 USDT |
4.1600 USDT |
4.9750 USDT |
4.4160 USDT |
| 2024-05-28 |
4.9138 USDT |
453,486.3600 |
5.1550 USDT |
4.7000 USDT |
5.2980 USDT |
4.9680 USDT |
| 2024-05-27 |
5.1992 USDT |
189,554.6600 |
5.0270 USDT |
5.0000 USDT |
5.6100 USDT |
5.1930 USDT |
| 2024-05-26 |
5.3629 USDT |
170,460.3900 |
5.6470 USDT |
5.1080 USDT |
5.6560 USDT |
5.1260 USDT |
| 2024-05-25 |
5.4464 USDT |
179,473.4700 |
5.4090 USDT |
4.9710 USDT |
5.7330 USDT |
5.6470 USDT |
| 2024-05-24 |
5.6638 USDT |
326,616.3700 |
5.3000 USDT |
5.1150 USDT |
6.1500 USDT |
5.5030 USDT |
| 2024-05-23 |
5.3833 USDT |
388,795.4100 |
5.0840 USDT |
4.9330 USDT |
5.8480 USDT |
5.1710 USDT |
| 2024-05-22 |
4.8447 USDT |
141,578.0800 |
4.5750 USDT |
4.4330 USDT |
5.2390 USDT |
5.2200 USDT |
| 2024-05-21 |
4.4721 USDT |
69,767.1400 |
4.5350 USDT |
4.2000 USDT |
4.6490 USDT |
4.6210 USDT |
| 2024-05-20 |
4.4422 USDT |
138,879.9000 |
4.3860 USDT |
4.1400 USDT |
4.7590 USDT |
4.5300 USDT |
| 2024-05-19 |
4.4273 USDT |
81,758.8700 |
4.0440 USDT |
4.0440 USDT |
4.7170 USDT |
4.3890 USDT |
| 2024-05-18 |
4.0375 USDT |
93,124.9900 |
3.7880 USDT |
3.7770 USDT |
4.4220 USDT |
4.0200 USDT |
| 2024-05-17 |
3.9347 USDT |
105,797.3100 |
3.9500 USDT |
3.7700 USDT |
4.0370 USDT |
3.8070 USDT |
| 2024-05-16 |
3.9485 USDT |
127,221.5300 |
4.0050 USDT |
3.7100 USDT |
4.1910 USDT |
3.9560 USDT |
| 2024-05-15 |
3.9624 USDT |
78,563.2800 |
3.7140 USDT |
3.7140 USDT |
4.5330 USDT |
4.0160 USDT |
| 2024-05-14 |
3.9921 USDT |
17,698.8700 |
4.1420 USDT |
3.7500 USDT |
4.1640 USDT |
3.9540 USDT |
| 2024-05-13 |
3.8448 USDT |
42,128.0600 |
3.5870 USDT |
3.5540 USDT |
4.1000 USDT |
4.0420 USDT |
| 2024-05-12 |
3.7038 USDT |
9,946.8200 |
3.7020 USDT |
3.5500 USDT |
3.8760 USDT |
3.5920 USDT |
| 2024-05-11 |
3.5987 USDT |
15,811.5000 |
3.5410 USDT |
3.3040 USDT |
3.7480 USDT |
3.6610 USDT |
| 2024-05-10 |
3.3531 USDT |
19,345.2200 |
3.1920 USDT |
3.1920 USDT |
3.5800 USDT |
3.5710 USDT |
| 2024-05-09 |
3.1300 USDT |
8,313.1300 |
3.0920 USDT |
3.0640 USDT |
3.1910 USDT |
3.1110 USDT |
| 2024-05-08 |
3.2233 USDT |
14,548.6300 |
3.2210 USDT |
3.0890 USDT |
3.3800 USDT |
3.1220 USDT |