Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: PEAQ-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.2387 USDT | 1,618,753.0800 | 0.2325 USDT | 0.2321 USDT | 0.2467 USDT | 0.2374 USDT |
2025-02-10 | 0.2381 USDT | 3,984,818.0800 | 0.2443 USDT | 0.2288 USDT | 0.2501 USDT | 0.2352 USDT |
2025-02-09 | 0.2502 USDT | 1,608,508.8200 | 0.2449 USDT | 0.2422 USDT | 0.2582 USDT | 0.2493 USDT |
2025-02-08 | 0.2484 USDT | 3,915,972.2100 | 0.2493 USDT | 0.2418 USDT | 0.2617 USDT | 0.2439 USDT |
2025-02-07 | 0.2601 USDT | 3,591,770.2100 | 0.2670 USDT | 0.2500 USDT | 0.2700 USDT | 0.2560 USDT |
2025-02-06 | 0.2645 USDT | 4,718,900.9400 | 0.2715 USDT | 0.2519 USDT | 0.2796 USDT | 0.2612 USDT |
2025-02-05 | 0.2801 USDT | 2,496,645.8500 | 0.2926 USDT | 0.2626 USDT | 0.2926 USDT | 0.2711 USDT |
2025-02-04 | 0.2973 USDT | 3,769,578.7100 | 0.3148 USDT | 0.2811 USDT | 0.3174 USDT | 0.2960 USDT |
2025-02-03 | 0.2710 USDT | 10,021,883.2600 | 0.2832 USDT | 0.2451 USDT | 0.3228 USDT | 0.3118 USDT |
2025-02-02 | 0.3066 USDT | 4,154,858.6900 | 0.3308 USDT | 0.2754 USDT | 0.3357 USDT | 0.2884 USDT |
2025-02-01 | 0.3387 USDT | 3,240,541.1200 | 0.3258 USDT | 0.3205 USDT | 0.3540 USDT | 0.3348 USDT |
2025-01-31 | 0.3324 USDT | 2,979,258.6900 | 0.3333 USDT | 0.3233 USDT | 0.3444 USDT | 0.3331 USDT |
2025-01-30 | 0.3394 USDT | 3,292,479.1800 | 0.3377 USDT | 0.3248 USDT | 0.3688 USDT | 0.3413 USDT |
2025-01-29 | 0.3600 USDT | 6,808,911.1300 | 0.3483 USDT | 0.3430 USDT | 0.3886 USDT | 0.3465 USDT |
2025-01-28 | 0.3459 USDT | 6,019,583.3500 | 0.3400 USDT | 0.3272 USDT | 0.3691 USDT | 0.3646 USDT |
2025-01-27 | 0.3363 USDT | 10,938,925.7500 | 0.3660 USDT | 0.3121 USDT | 0.3714 USDT | 0.3614 USDT |
2025-01-26 | 0.3525 USDT | 4,791,565.9700 | 0.3406 USDT | 0.3397 USDT | 0.3728 USDT | 0.3508 USDT |
2025-01-25 | 0.3638 USDT | 6,136,762.1300 | 0.3680 USDT | 0.3396 USDT | 0.3914 USDT | 0.3572 USDT |
2025-01-24 | 0.3725 USDT | 3,850,613.1100 | 0.3711 USDT | 0.3517 USDT | 0.3997 USDT | 0.3731 USDT |
2025-01-23 | 0.3627 USDT | 2,466,736.4200 | 0.3787 USDT | 0.3512 USDT | 0.3845 USDT | 0.3549 USDT |
2025-01-22 | 0.3884 USDT | 2,796,834.8900 | 0.3660 USDT | 0.3650 USDT | 0.4057 USDT | 0.3837 USDT |
2025-01-21 | 0.3577 USDT | 4,364,729.5000 | 0.3713 USDT | 0.3400 USDT | 0.3807 USDT | 0.3701 USDT |
2025-01-20 | 0.3737 USDT | 7,972,937.0600 | 0.3812 USDT | 0.3535 USDT | 0.4019 USDT | 0.3722 USDT |
2025-01-19 | 0.4123 USDT | 5,387,795.8100 | 0.4254 USDT | 0.3900 USDT | 0.4389 USDT | 0.3924 USDT |
2025-01-18 | 0.4364 USDT | 6,013,187.6200 | 0.4597 USDT | 0.4125 USDT | 0.4882 USDT | 0.4225 USDT |
2025-01-17 | 0.4594 USDT | 5,114,144.7100 | 0.4730 USDT | 0.4473 USDT | 0.4753 USDT | 0.4735 USDT |
2025-01-16 | 0.4583 USDT | 3,252,693.4800 | 0.4703 USDT | 0.4362 USDT | 0.4843 USDT | 0.4798 USDT |
2025-01-15 | 0.4439 USDT | 3,028,601.1400 | 0.4452 USDT | 0.4115 USDT | 0.4767 USDT | 0.4718 USDT |
2025-01-14 | 0.4443 USDT | 2,109,733.5500 | 0.4475 USDT | 0.4353 USDT | 0.4557 USDT | 0.4438 USDT |
2025-01-13 | 0.4163 USDT | 5,474,620.1500 | 0.4441 USDT | 0.3912 USDT | 0.4590 USDT | 0.4181 USDT |
2025-01-12 | 0.4517 USDT | 6,052,173.1800 | 0.4555 USDT | 0.4283 USDT | 0.5000 USDT | 0.4388 USDT |
2025-01-11 | 0.4691 USDT | 3,422,580.1400 | 0.4980 USDT | 0.4531 USDT | 0.4980 USDT | 0.4566 USDT |
2025-01-10 | 0.5106 USDT | 3,651,168.2700 | 0.5013 USDT | 0.4938 USDT | 0.5281 USDT | 0.4992 USDT |
2025-01-09 | 0.5160 USDT | 3,056,884.0900 | 0.5548 USDT | 0.4951 USDT | 0.5568 USDT | 0.4999 USDT |
2025-01-08 | 0.5560 USDT | 4,385,030.6400 | 0.5844 USDT | 0.5297 USDT | 0.5965 USDT | 0.5357 USDT |
2025-01-07 | 0.6165 USDT | 2,990,504.9900 | 0.6446 USDT | 0.5890 USDT | 0.6474 USDT | 0.5961 USDT |
2025-01-06 | 0.6551 USDT | 1,655,979.7000 | 0.6562 USDT | 0.6448 USDT | 0.6687 USDT | 0.6510 USDT |
2025-01-05 | 0.6620 USDT | 3,360,299.9800 | 0.6483 USDT | 0.6353 USDT | 0.6996 USDT | 0.6684 USDT |
2025-01-04 | 0.6511 USDT | 2,504,501.7800 | 0.6563 USDT | 0.6373 USDT | 0.6725 USDT | 0.6466 USDT |
2025-01-03 | 0.6564 USDT | 2,669,504.3800 | 0.6756 USDT | 0.6338 USDT | 0.6855 USDT | 0.6560 USDT |
2025-01-02 | 0.6783 USDT | 18,166,142.3000 | 0.5799 USDT | 0.5788 USDT | 0.7253 USDT | 0.6754 USDT |
2025-01-01 | 0.5527 USDT | 4,175,136.7100 | 0.5269 USDT | 0.5206 USDT | 0.5765 USDT | 0.5615 USDT |
2024-12-31 | 0.5097 USDT | 3,267,032.0100 | 0.5117 USDT | 0.4996 USDT | 0.5208 USDT | 0.5155 USDT |
2024-12-30 | 0.5154 USDT | 4,114,939.7200 | 0.5183 USDT | 0.4938 USDT | 0.5381 USDT | 0.5201 USDT |
2024-12-29 | 0.5407 USDT | 3,132,460.5200 | 0.5402 USDT | 0.5195 USDT | 0.5625 USDT | 0.5319 USDT |
2024-12-28 | 0.5647 USDT | 2,978,708.8300 | 0.5828 USDT | 0.5416 USDT | 0.5951 USDT | 0.5614 USDT |
2024-12-27 | 0.5390 USDT | 3,814,386.4500 | 0.5138 USDT | 0.5131 USDT | 0.5641 USDT | 0.5581 USDT |
2024-12-26 | 0.5274 USDT | 3,224,526.7000 | 0.5406 USDT | 0.5082 USDT | 0.5532 USDT | 0.5141 USDT |
2024-12-25 | 0.5379 USDT | 4,001,096.1400 | 0.5100 USDT | 0.5028 USDT | 0.5674 USDT | 0.5456 USDT |
2024-12-24 | 0.5044 USDT | 4,161,721.9600 | 0.5063 USDT | 0.4866 USDT | 0.5269 USDT | 0.5044 USDT |
12