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