Identifier on Kucoin: PEPEDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0148 USDT |
876,840.4163 |
0.0148 USDT |
0.0142 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-12-23 |
0.0161 USDT |
4,333,370.6627 |
0.0163 USDT |
0.0150 USDT |
0.0174 USDT |
0.0166 USDT |
| 2024-12-22 |
0.0167 USDT |
4,111,294.3312 |
0.0172 USDT |
0.0146 USDT |
0.0188 USDT |
0.0164 USDT |
| 2024-12-21 |
0.0150 USDT |
3,279,758.1432 |
0.0170 USDT |
0.0117 USDT |
0.0184 USDT |
0.0174 USDT |
| 2024-12-20 |
0.0232 USDT |
4,477,848.5301 |
0.0213 USDT |
0.0164 USDT |
0.0330 USDT |
0.0170 USDT |
| 2024-12-19 |
0.0174 USDT |
3,942,408.8027 |
0.0156 USDT |
0.0139 USDT |
0.0250 USDT |
0.0210 USDT |
| 2024-12-18 |
0.0128 USDT |
3,903,556.9763 |
0.0114 USDT |
0.0113 USDT |
0.0163 USDT |
0.0140 USDT |
| 2024-12-17 |
0.0104 USDT |
2,295,670.2951 |
0.0103 USDT |
0.0099 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-12-16 |
0.0096 USDT |
6,143,000.7280 |
0.0096 USDT |
0.0090 USDT |
0.0110 USDT |
0.0101 USDT |
| 2024-12-15 |
0.0107 USDT |
3,361,284.1523 |
0.0104 USDT |
0.0095 USDT |
0.0112 USDT |
0.0096 USDT |
| 2024-12-14 |
0.0094 USDT |
1,351,224.4550 |
0.0088 USDT |
0.0087 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-12-13 |
0.0097 USDT |
4,481,239.7662 |
0.0100 USDT |
0.0087 USDT |
0.0106 USDT |
0.0087 USDT |
| 2024-12-12 |
0.0090 USDT |
5,509,106.9406 |
0.0085 USDT |
0.0078 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-12-11 |
0.0102 USDT |
7,599,892.1526 |
0.0107 USDT |
0.0080 USDT |
0.0132 USDT |
0.0085 USDT |
| 2024-12-10 |
0.0108 USDT |
20,482,707.7118 |
0.0097 USDT |
0.0080 USDT |
0.0140 USDT |
0.0104 USDT |
| 2024-12-09 |
0.0102 USDT |
9,924,037.5337 |
0.0101 USDT |
0.0083 USDT |
0.0121 USDT |
0.0089 USDT |
| 2024-12-08 |
0.0111 USDT |
15,166,354.5171 |
0.0125 USDT |
0.0095 USDT |
0.0136 USDT |
0.0102 USDT |
| 2024-12-07 |
0.0124 USDT |
8,943,887.8845 |
0.0194 USDT |
0.0097 USDT |
0.0210 USDT |
0.0116 USDT |
| 2024-12-06 |
0.0203 USDT |
1,688,291.9659 |
0.0211 USDT |
0.0181 USDT |
0.0226 USDT |
0.0194 USDT |
| 2024-12-05 |
0.0198 USDT |
1,942,895.8767 |
0.0196 USDT |
0.0165 USDT |
0.0240 USDT |
0.0188 USDT |
| 2024-12-04 |
0.0216 USDT |
1,554,735.1669 |
0.0230 USDT |
0.0186 USDT |
0.0245 USDT |
0.0208 USDT |
| 2024-12-03 |
0.0250 USDT |
1,454,652.8154 |
0.0239 USDT |
0.0219 USDT |
0.0286 USDT |
0.0269 USDT |
| 2024-12-02 |
0.0234 USDT |
2,102,733.1176 |
0.0194 USDT |
0.0182 USDT |
0.0267 USDT |
0.0244 USDT |
| 2024-12-01 |
0.0220 USDT |
2,211,687.4421 |
0.0273 USDT |
0.0174 USDT |
0.0281 USDT |
0.0199 USDT |
| 2024-11-30 |
0.0268 USDT |
440,069.3572 |
0.0270 USDT |
0.0227 USDT |
0.0302 USDT |
0.0278 USDT |
| 2024-11-29 |
0.0276 USDT |
964,191.0696 |
0.0289 USDT |
0.0238 USDT |
0.0309 USDT |
0.0263 USDT |
| 2024-11-28 |
0.0303 USDT |
614,414.6800 |
0.0311 USDT |
0.0273 USDT |
0.0327 USDT |
0.0308 USDT |
| 2024-11-27 |
0.0338 USDT |
1,024,713.2953 |
0.0381 USDT |
0.0289 USDT |
0.0420 USDT |
0.0300 USDT |
| 2024-11-26 |
0.0385 USDT |
1,051,749.2048 |
0.0331 USDT |
0.0317 USDT |
0.0451 USDT |
0.0400 USDT |
| 2024-11-25 |
0.0313 USDT |
1,557,807.8197 |
0.0301 USDT |
0.0280 USDT |
0.0348 USDT |
0.0337 USDT |
| 2024-11-24 |
0.0308 USDT |
1,804,165.2094 |
0.0284 USDT |
0.0260 USDT |
0.0341 USDT |
0.0325 USDT |
| 2024-11-23 |
0.0260 USDT |
2,232,083.6474 |
0.0285 USDT |
0.0226 USDT |
0.0318 USDT |
0.0307 USDT |
| 2024-11-22 |
0.0286 USDT |
1,884,932.1162 |
0.0286 USDT |
0.0238 USDT |
0.0318 USDT |
0.0299 USDT |
| 2024-11-21 |
0.0298 USDT |
2,818,786.2940 |
0.0360 USDT |
0.0248 USDT |
0.0410 USDT |
0.0280 USDT |
| 2024-11-20 |
0.0325 USDT |
2,065,629.7169 |
0.0361 USDT |
0.0293 USDT |
0.0432 USDT |
0.0364 USDT |
| 2024-11-19 |
0.0344 USDT |
1,752,158.9395 |
0.0341 USDT |
0.0292 USDT |
0.0397 USDT |
0.0358 USDT |
| 2024-11-18 |
0.0320 USDT |
1,828,356.6789 |
0.0320 USDT |
0.0264 USDT |
0.0383 USDT |
0.0358 USDT |
| 2024-11-17 |
0.0319 USDT |
2,004,367.2557 |
0.0332 USDT |
0.0261 USDT |
0.0436 USDT |
0.0318 USDT |
| 2024-11-16 |
0.0313 USDT |
2,482,438.0057 |
0.0272 USDT |
0.0261 USDT |
0.0386 USDT |
0.0346 USDT |
| 2024-11-15 |
0.0401 USDT |
3,849,151.3897 |
0.0406 USDT |
0.0301 USDT |
0.0525 USDT |
0.0340 USDT |
| 2024-11-14 |
0.0374 USDT |
8,647,199.4709 |
0.0530 USDT |
0.0266 USDT |
0.0562 USDT |
0.0385 USDT |
| 2024-11-13 |
0.1841 USDT |
1,160,149.3610 |
0.3006 USDT |
0.0800 USDT |
0.4200 USDT |
0.0934 USDT |
| 2024-11-12 |
0.3964 USDT |
567,621.9255 |
0.4755 USDT |
0.3001 USDT |
0.5498 USDT |
0.3141 USDT |
| 2024-11-11 |
0.5310 USDT |
265,159.3555 |
0.5420 USDT |
0.4432 USDT |
0.6243 USDT |
0.4598 USDT |
| 2024-11-10 |
0.7062 USDT |
95,570.9907 |
0.7934 USDT |
0.6150 USDT |
0.8267 USDT |
0.6300 USDT |
| 2024-11-09 |
0.8302 USDT |
41,821.1716 |
0.8707 USDT |
0.7439 USDT |
0.9290 USDT |
0.8614 USDT |
| 2024-11-08 |
0.8622 USDT |
48,620.1224 |
0.8586 USDT |
0.7583 USDT |
0.9753 USDT |
0.8715 USDT |
| 2024-11-07 |
1.0092 USDT |
67,167.2683 |
1.2132 USDT |
0.8494 USDT |
1.2500 USDT |
0.9334 USDT |
| 2024-11-06 |
1.5085 USDT |
67,597.7841 |
1.9657 USDT |
1.3179 USDT |
1.9695 USDT |
1.4542 USDT |
| 2024-11-05 |
2.0672 USDT |
12,899.3169 |
2.4064 USDT |
1.7969 USDT |
2.4064 USDT |
2.0587 USDT |