Identifier on Kucoin: PATEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
3.4139 USDT |
11,294.3100 |
3.2360 USDT |
3.2320 USDT |
3.5550 USDT |
3.2920 USDT |
| 2024-05-06 |
3.1622 USDT |
34,912.6400 |
3.4870 USDT |
2.9350 USDT |
3.5030 USDT |
3.2300 USDT |
| 2024-05-05 |
3.3719 USDT |
14,460.1300 |
3.4790 USDT |
3.2720 USDT |
3.5200 USDT |
3.3410 USDT |
| 2024-05-04 |
3.5858 USDT |
8,548.0200 |
3.5320 USDT |
3.4130 USDT |
3.6820 USDT |
3.4720 USDT |
| 2024-05-03 |
3.5242 USDT |
17,560.8200 |
3.6080 USDT |
3.3990 USDT |
3.7350 USDT |
3.5800 USDT |
| 2024-05-02 |
3.5319 USDT |
11,775.6500 |
3.3630 USDT |
3.3350 USDT |
3.8280 USDT |
3.5500 USDT |
| 2024-05-01 |
3.2880 USDT |
15,420.8900 |
3.2510 USDT |
3.0750 USDT |
3.5910 USDT |
3.2920 USDT |
| 2024-04-30 |
3.4661 USDT |
16,008.5900 |
3.7690 USDT |
3.0740 USDT |
3.7910 USDT |
3.0970 USDT |
| 2024-04-29 |
3.7219 USDT |
8,859.7500 |
3.9130 USDT |
3.6220 USDT |
3.9160 USDT |
3.6930 USDT |
| 2024-04-28 |
3.9520 USDT |
16,074.4100 |
3.9820 USDT |
3.8120 USDT |
4.1120 USDT |
3.9220 USDT |
| 2024-04-27 |
3.9302 USDT |
17,619.7600 |
4.0000 USDT |
3.7310 USDT |
4.2440 USDT |
4.0090 USDT |
| 2024-04-26 |
3.9719 USDT |
19,073.2700 |
4.1060 USDT |
3.7880 USDT |
4.1310 USDT |
4.0000 USDT |
| 2024-04-25 |
4.2178 USDT |
19,263.5000 |
4.3070 USDT |
4.0510 USDT |
4.4510 USDT |
4.1670 USDT |
| 2024-04-24 |
4.6433 USDT |
19,227.5700 |
4.9140 USDT |
4.3300 USDT |
5.0250 USDT |
4.4620 USDT |
| 2024-04-23 |
4.9739 USDT |
15,608.0100 |
5.3320 USDT |
4.7500 USDT |
5.4290 USDT |
4.9480 USDT |
| 2024-04-22 |
5.0109 USDT |
26,332.0500 |
4.5090 USDT |
4.4770 USDT |
5.6560 USDT |
5.3410 USDT |
| 2024-04-21 |
4.6928 USDT |
11,452.8000 |
4.6430 USDT |
4.4070 USDT |
4.9870 USDT |
4.4070 USDT |
| 2024-04-20 |
4.4020 USDT |
10,936.2100 |
4.3560 USDT |
4.2540 USDT |
4.5850 USDT |
4.5850 USDT |
| 2024-04-19 |
4.4341 USDT |
24,226.3700 |
4.2350 USDT |
4.0910 USDT |
4.8190 USDT |
4.2980 USDT |
| 2024-04-18 |
4.1824 USDT |
16,399.8000 |
4.1700 USDT |
3.9500 USDT |
4.3610 USDT |
4.2310 USDT |
| 2024-04-17 |
4.1531 USDT |
19,779.4200 |
4.5080 USDT |
3.9000 USDT |
4.6060 USDT |
4.1490 USDT |
| 2024-04-16 |
4.4631 USDT |
24,561.1600 |
4.5120 USDT |
4.1900 USDT |
4.7710 USDT |
4.4770 USDT |
| 2024-04-15 |
4.9753 USDT |
27,609.0700 |
5.2880 USDT |
4.2920 USDT |
5.4200 USDT |
4.4580 USDT |
| 2024-04-14 |
4.9044 USDT |
41,544.7000 |
4.6390 USDT |
4.4160 USDT |
5.4100 USDT |
5.0830 USDT |
| 2024-04-13 |
5.0889 USDT |
29,261.2500 |
5.3670 USDT |
4.8500 USDT |
5.5020 USDT |
4.9520 USDT |
| 2024-04-12 |
5.4393 USDT |
57,716.1600 |
5.9990 USDT |
4.8540 USDT |
6.1600 USDT |
5.0080 USDT |
| 2024-04-11 |
6.1366 USDT |
40,985.3700 |
6.1030 USDT |
5.9370 USDT |
6.5000 USDT |
6.0900 USDT |
| 2024-04-10 |
6.0285 USDT |
35,694.5100 |
6.1540 USDT |
5.8000 USDT |
6.2700 USDT |
6.0000 USDT |
| 2024-04-09 |
6.4162 USDT |
30,071.5900 |
6.9820 USDT |
6.1250 USDT |
6.9820 USDT |
6.1490 USDT |
| 2024-04-08 |
6.7585 USDT |
23,114.9900 |
6.9890 USDT |
6.4820 USDT |
7.0550 USDT |
6.6860 USDT |
| 2024-04-07 |
7.0828 USDT |
36,736.7300 |
7.1580 USDT |
6.8930 USDT |
7.4450 USDT |
6.9650 USDT |
| 2024-04-06 |
7.1615 USDT |
58,178.6900 |
7.0210 USDT |
6.8360 USDT |
7.5650 USDT |
7.4300 USDT |
| 2024-04-05 |
7.7362 USDT |
46,530.7800 |
8.0920 USDT |
7.1000 USDT |
8.4990 USDT |
7.1420 USDT |
| 2024-04-04 |
8.1039 USDT |
64,571.9100 |
8.3710 USDT |
7.6000 USDT |
8.8200 USDT |
7.9870 USDT |
| 2024-04-03 |
7.9378 USDT |
96,638.6900 |
6.8820 USDT |
6.5900 USDT |
9.1280 USDT |
8.3160 USDT |
| 2024-04-02 |
7.2070 USDT |
57,111.1600 |
7.4250 USDT |
6.8410 USDT |
7.7080 USDT |
7.1120 USDT |
| 2024-04-01 |
6.8668 USDT |
77,861.6300 |
6.9450 USDT |
6.2120 USDT |
7.7120 USDT |
7.3330 USDT |
| 2024-03-31 |
6.6018 USDT |
46,806.2800 |
6.7780 USDT |
6.0240 USDT |
7.2080 USDT |
7.1130 USDT |
| 2024-03-30 |
7.0068 USDT |
62,391.3900 |
7.6670 USDT |
6.6000 USDT |
7.6990 USDT |
6.7690 USDT |
| 2024-03-29 |
7.7740 USDT |
94,912.4100 |
7.4700 USDT |
7.1400 USDT |
8.9000 USDT |
7.6150 USDT |
| 2024-03-28 |
7.4570 USDT |
123,155.3000 |
6.0040 USDT |
5.6850 USDT |
9.0000 USDT |
7.7460 USDT |
| 2024-03-27 |
6.2754 USDT |
61,513.7800 |
5.8250 USDT |
5.7930 USDT |
6.8000 USDT |
6.0230 USDT |
| 2024-03-26 |
5.9478 USDT |
79,660.3800 |
5.5000 USDT |
5.4320 USDT |
6.7760 USDT |
5.8120 USDT |
| 2024-03-25 |
5.5163 USDT |
63,566.4500 |
5.7000 USDT |
5.0570 USDT |
6.0390 USDT |
5.4710 USDT |
| 2024-03-24 |
5.5476 USDT |
31,252.0400 |
5.6140 USDT |
4.9670 USDT |
5.9660 USDT |
5.4670 USDT |
| 2024-03-23 |
5.3496 USDT |
20,036.0000 |
4.9520 USDT |
4.8470 USDT |
5.8360 USDT |
5.5510 USDT |
| 2024-03-22 |
5.4772 USDT |
60,938.9600 |
5.7540 USDT |
4.6930 USDT |
6.1990 USDT |
5.2750 USDT |
| 2024-03-21 |
5.9596 USDT |
62,441.4700 |
6.7840 USDT |
5.5110 USDT |
6.8020 USDT |
5.7000 USDT |
| 2024-03-20 |
6.2606 USDT |
50,661.1500 |
5.6740 USDT |
5.6010 USDT |
7.0900 USDT |
6.0780 USDT |
| 2024-03-19 |
5.6252 USDT |
266,801.6100 |
5.7560 USDT |
5.3000 USDT |
6.1210 USDT |
5.9620 USDT |