Identifier on Kucoin: PEAQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.4867 USDT |
3,050,664.6600 |
0.4970 USDT |
0.4731 USDT |
0.4995 USDT |
0.4936 USDT |
| 2024-12-22 |
0.5019 USDT |
7,793,784.5500 |
0.5101 USDT |
0.4815 USDT |
0.5240 USDT |
0.4969 USDT |
| 2024-12-21 |
0.5420 USDT |
9,986,705.3000 |
0.5597 USDT |
0.5014 USDT |
0.5799 USDT |
0.5072 USDT |
| 2024-12-20 |
0.5227 USDT |
14,336,702.3500 |
0.5394 USDT |
0.4621 USDT |
0.5792 USDT |
0.5272 USDT |
| 2024-12-19 |
0.5364 USDT |
15,202,319.4400 |
0.5122 USDT |
0.4942 USDT |
0.5758 USDT |
0.5440 USDT |
| 2024-12-18 |
0.5163 USDT |
11,801,163.5500 |
0.5037 USDT |
0.4900 USDT |
0.5577 USDT |
0.5255 USDT |
| 2024-12-17 |
0.5265 USDT |
12,113,976.3900 |
0.5419 USDT |
0.4993 USDT |
0.5531 USDT |
0.5017 USDT |
| 2024-12-16 |
0.5819 USDT |
5,755,138.0000 |
0.5762 USDT |
0.5515 USDT |
0.6047 USDT |
0.5707 USDT |
| 2024-12-15 |
0.5648 USDT |
8,076,993.7100 |
0.5754 USDT |
0.5350 USDT |
0.5930 USDT |
0.5710 USDT |
| 2024-12-14 |
0.5543 USDT |
11,900,903.6000 |
0.5482 USDT |
0.5100 USDT |
0.6086 USDT |
0.5556 USDT |
| 2024-12-13 |
0.5801 USDT |
12,590,083.8100 |
0.5915 USDT |
0.5467 USDT |
0.6141 USDT |
0.5490 USDT |
| 2024-12-12 |
0.6390 USDT |
14,242,090.8200 |
0.6641 USDT |
0.5930 USDT |
0.6913 USDT |
0.6001 USDT |
| 2024-12-11 |
0.6960 USDT |
12,876,582.6500 |
0.6862 USDT |
0.6500 USDT |
0.7520 USDT |
0.6593 USDT |
| 2024-12-10 |
0.6787 USDT |
22,557,884.2500 |
0.6647 USDT |
0.5919 USDT |
0.7556 USDT |
0.6808 USDT |
| 2024-12-09 |
0.5867 USDT |
7,580,014.5700 |
0.6319 USDT |
0.5464 USDT |
0.6320 USDT |
0.5860 USDT |
| 2024-12-08 |
0.6423 USDT |
7,345,685.0900 |
0.6659 USDT |
0.6000 USDT |
0.6865 USDT |
0.6294 USDT |
| 2024-12-07 |
0.5908 USDT |
10,901,600.8900 |
0.5273 USDT |
0.5273 USDT |
0.6500 USDT |
0.5966 USDT |
| 2024-12-06 |
0.4816 USDT |
8,978,074.6200 |
0.4407 USDT |
0.4407 USDT |
0.5313 USDT |
0.5255 USDT |
| 2024-12-05 |
0.4344 USDT |
4,977,926.2300 |
0.4594 USDT |
0.4183 USDT |
0.4602 USDT |
0.4436 USDT |
| 2024-12-04 |
0.4408 USDT |
5,982,671.8000 |
0.4239 USDT |
0.4106 USDT |
0.4844 USDT |
0.4645 USDT |
| 2024-12-03 |
0.4172 USDT |
8,860,533.3000 |
0.4234 USDT |
0.3889 USDT |
0.4449 USDT |
0.4189 USDT |
| 2024-12-02 |
0.4145 USDT |
9,054,139.0300 |
0.4524 USDT |
0.3733 USDT |
0.4659 USDT |
0.4060 USDT |
| 2024-12-01 |
0.4438 USDT |
16,088,448.9600 |
0.3942 USDT |
0.3825 USDT |
0.4947 USDT |
0.4675 USDT |
| 2024-11-30 |
0.3725 USDT |
6,423,707.0700 |
0.3523 USDT |
0.3495 USDT |
0.3958 USDT |
0.3674 USDT |
| 2024-11-29 |
0.3471 USDT |
10,234,383.5700 |
0.3281 USDT |
0.3281 USDT |
0.3655 USDT |
0.3452 USDT |
| 2024-11-28 |
0.3082 USDT |
7,466,681.3900 |
0.3278 USDT |
0.2995 USDT |
0.3293 USDT |
0.3059 USDT |
| 2024-11-27 |
0.3178 USDT |
17,042,514.6600 |
0.2750 USDT |
0.2750 USDT |
0.3467 USDT |
0.3266 USDT |
| 2024-11-26 |
0.2644 USDT |
6,368,985.0300 |
0.2773 USDT |
0.2500 USDT |
0.2832 USDT |
0.2695 USDT |
| 2024-11-25 |
0.2691 USDT |
15,104,890.7500 |
0.2453 USDT |
0.2349 USDT |
0.2928 USDT |
0.2750 USDT |
| 2024-11-24 |
0.2343 USDT |
10,540,124.4400 |
0.2308 USDT |
0.2174 USDT |
0.2533 USDT |
0.2282 USDT |
| 2024-11-23 |
0.2217 USDT |
14,337,662.2700 |
0.2064 USDT |
0.1881 USDT |
0.2600 USDT |
0.2341 USDT |
| 2024-11-22 |
0.1934 USDT |
12,537,322.5900 |
0.2122 USDT |
0.1800 USDT |
0.2196 USDT |
0.2112 USDT |
| 2024-11-21 |
0.2058 USDT |
6,702,054.0600 |
0.2037 USDT |
0.2000 USDT |
0.2160 USDT |
0.2049 USDT |
| 2024-11-20 |
0.2241 USDT |
11,470,240.9300 |
0.2436 USDT |
0.2087 USDT |
0.2448 USDT |
0.2121 USDT |
| 2024-11-19 |
0.2620 USDT |
14,027,599.0200 |
0.2328 USDT |
0.2243 USDT |
0.3058 USDT |
0.2538 USDT |
| 2024-11-18 |
0.2408 USDT |
10,488,323.4900 |
0.2525 USDT |
0.2206 USDT |
0.2641 USDT |
0.2422 USDT |
| 2024-11-17 |
0.2732 USDT |
25,532,527.1400 |
0.2866 USDT |
0.2576 USDT |
0.2895 USDT |
0.2613 USDT |
| 2024-11-16 |
0.2992 USDT |
10,605,028.1300 |
0.2962 USDT |
0.2778 USDT |
0.3200 USDT |
0.2901 USDT |
| 2024-11-15 |
0.2863 USDT |
12,876,131.6600 |
0.2575 USDT |
0.2487 USDT |
0.3444 USDT |
0.2835 USDT |
| 2024-11-14 |
0.3035 USDT |
16,591,779.4800 |
0.3365 USDT |
0.2553 USDT |
0.3435 USDT |
0.2639 USDT |
| 2024-11-13 |
0.3458 USDT |
24,562,125.3900 |
0.4004 USDT |
0.2830 USDT |
0.4318 USDT |
0.3598 USDT |
| 2024-11-12 |
0.4438 USDT |
45,108,918.5200 |
0.1000 USDT |
0.1000 USDT |
0.5935 USDT |
0.4741 USDT |