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