Identifier on Kucoin: PEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.0284 USDT |
1,946,592.7000 PEN |
0.0297 USDT |
0.0266 USDT |
0.0299 USDT |
0.0278 USDT |
| 2025-01-27 |
0.0307 USDT |
1,259,533.1000 PEN |
0.0327 USDT |
0.0285 USDT |
0.0327 USDT |
0.0291 USDT |
| 2025-01-26 |
0.0311 USDT |
1,388,919.7000 PEN |
0.0308 USDT |
0.0303 USDT |
0.0326 USDT |
0.0314 USDT |
| 2025-01-25 |
0.0307 USDT |
1,221,579.1000 PEN |
0.0306 USDT |
0.0302 USDT |
0.0314 USDT |
0.0308 USDT |
| 2025-01-24 |
0.0317 USDT |
1,083,481.3000 PEN |
0.0318 USDT |
0.0292 USDT |
0.0326 USDT |
0.0308 USDT |
| 2025-01-23 |
0.0315 USDT |
225,144.2000 PEN |
0.0319 USDT |
0.0308 USDT |
0.0319 USDT |
0.0317 USDT |
| 2025-01-22 |
0.0325 USDT |
636,665.5000 PEN |
0.0350 USDT |
0.0303 USDT |
0.0355 USDT |
0.0317 USDT |
| 2025-01-21 |
0.0341 USDT |
448,407.8000 PEN |
0.0322 USDT |
0.0309 USDT |
0.0360 USDT |
0.0353 USDT |
| 2025-01-20 |
0.0348 USDT |
763,155.4000 PEN |
0.0344 USDT |
0.0304 USDT |
0.0373 USDT |
0.0330 USDT |
| 2025-01-19 |
0.0356 USDT |
882,979.2000 PEN |
0.0376 USDT |
0.0312 USDT |
0.0408 USDT |
0.0356 USDT |
| 2025-01-18 |
0.0415 USDT |
1,229,010.4000 PEN |
0.0438 USDT |
0.0375 USDT |
0.0445 USDT |
0.0380 USDT |
| 2025-01-17 |
0.0450 USDT |
3,348,747.8000 PEN |
0.0514 USDT |
0.0414 USDT |
0.0524 USDT |
0.0442 USDT |
| 2025-01-16 |
0.0514 USDT |
4,354,482.3000 PEN |
0.0557 USDT |
0.0433 USDT |
0.0624 USDT |
0.0455 USDT |
| 2025-01-15 |
0.0541 USDT |
1,144,742.7000 PEN |
0.0522 USDT |
0.0516 USDT |
0.0600 USDT |
0.0600 USDT |
| 2025-01-14 |
0.0529 USDT |
1,485,329.8000 PEN |
0.0527 USDT |
0.0521 USDT |
0.0540 USDT |
0.0523 USDT |
| 2025-01-13 |
0.0532 USDT |
3,055,944.9000 PEN |
0.0552 USDT |
0.0496 USDT |
0.0560 USDT |
0.0517 USDT |
| 2025-01-12 |
0.0517 USDT |
4,051,938.2000 PEN |
0.0516 USDT |
0.0486 USDT |
0.0670 USDT |
0.0554 USDT |
| 2025-01-11 |
0.0520 USDT |
2,478,923.7000 PEN |
0.0530 USDT |
0.0502 USDT |
0.0534 USDT |
0.0516 USDT |
| 2025-01-10 |
0.0547 USDT |
4,429,318.8000 PEN |
0.0550 USDT |
0.0530 USDT |
0.0563 USDT |
0.0531 USDT |
| 2025-01-09 |
0.0554 USDT |
416,928.9000 PEN |
0.0564 USDT |
0.0540 USDT |
0.0569 USDT |
0.0548 USDT |
| 2025-01-08 |
0.0573 USDT |
145,504.8000 PEN |
0.0598 USDT |
0.0550 USDT |
0.0601 USDT |
0.0577 USDT |
| 2025-01-07 |
0.0612 USDT |
256,899.2000 PEN |
0.0624 USDT |
0.0594 USDT |
0.0628 USDT |
0.0602 USDT |
| 2025-01-06 |
0.0627 USDT |
394,206.8000 PEN |
0.0589 USDT |
0.0589 USDT |
0.0687 USDT |
0.0633 USDT |
| 2025-01-05 |
0.0606 USDT |
411,186.2000 PEN |
0.0606 USDT |
0.0572 USDT |
0.0661 USDT |
0.0593 USDT |
| 2025-01-04 |
0.0602 USDT |
423,946.0000 PEN |
0.0604 USDT |
0.0572 USDT |
0.0629 USDT |
0.0610 USDT |
| 2025-01-03 |
0.0602 USDT |
862,276.1000 PEN |
0.0606 USDT |
0.0572 USDT |
0.0669 USDT |
0.0605 USDT |
| 2025-01-02 |
0.0569 USDT |
522,084.7000 PEN |
0.0577 USDT |
0.0537 USDT |
0.0614 USDT |
0.0612 USDT |
| 2025-01-01 |
0.0602 USDT |
71,599.0000 PEN |
0.0601 USDT |
0.0597 USDT |
0.0608 USDT |
0.0601 USDT |
| 2024-12-31 |
0.0609 USDT |
228,696.1000 PEN |
0.0610 USDT |
0.0594 USDT |
0.0624 USDT |
0.0598 USDT |
| 2024-12-30 |
0.0621 USDT |
201,335.1000 PEN |
0.0614 USDT |
0.0609 USDT |
0.0632 USDT |
0.0615 USDT |
| 2024-12-29 |
0.0673 USDT |
567,813.9000 PEN |
0.0748 USDT |
0.0635 USDT |
0.0748 USDT |
0.0639 USDT |
| 2024-12-28 |
0.0652 USDT |
2,212,880.6000 PEN |
0.0565 USDT |
0.0560 USDT |
0.0735 USDT |
0.0679 USDT |
| 2024-12-27 |
0.0585 USDT |
897,689.9000 PEN |
0.0606 USDT |
0.0538 USDT |
0.0627 USDT |
0.0558 USDT |
| 2024-12-26 |
0.0615 USDT |
679,428.0000 PEN |
0.0649 USDT |
0.0561 USDT |
0.0659 USDT |
0.0604 USDT |
| 2024-12-25 |
0.0688 USDT |
328,737.0000 PEN |
0.0690 USDT |
0.0645 USDT |
0.0724 USDT |
0.0649 USDT |
| 2024-12-24 |
0.0679 USDT |
288,863.5000 PEN |
0.0657 USDT |
0.0656 USDT |
0.0705 USDT |
0.0686 USDT |
| 2024-12-23 |
0.0754 USDT |
598,767.5000 PEN |
0.0774 USDT |
0.0730 USDT |
0.0777 USDT |
0.0730 USDT |
| 2024-12-22 |
0.0754 USDT |
18,340,338.1000 PEN |
0.0737 USDT |
0.0734 USDT |
0.0774 USDT |
0.0757 USDT |
| 2024-12-21 |
0.0813 USDT |
18,523,966.2000 PEN |
0.0846 USDT |
0.0765 USDT |
0.0867 USDT |
0.0779 USDT |
| 2024-12-20 |
0.0834 USDT |
8,617,381.2000 PEN |
0.0811 USDT |
0.0793 USDT |
0.0867 USDT |
0.0818 USDT |
| 2024-12-19 |
0.0878 USDT |
21,205,595.6000 PEN |
0.0877 USDT |
0.0671 USDT |
0.0928 USDT |
0.0718 USDT |
| 2024-12-18 |
0.1019 USDT |
2,057,151.0000 PEN |
0.1083 USDT |
0.0841 USDT |
0.1168 USDT |
0.0940 USDT |
| 2024-12-17 |
0.1211 USDT |
3,780,287.8000 PEN |
0.1433 USDT |
0.1032 USDT |
0.1500 USDT |
0.1099 USDT |
| 2024-12-16 |
0.1746 USDT |
5,447,192.4000 PEN |
0.0665 USDT |
0.0650 USDT |
0.2871 USDT |
0.1408 USDT |