Identifier on Kucoin: PEPEDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
1.7010 USDT |
47,197.1495 |
1.6900 USDT |
1.4861 USDT |
2.2314 USDT |
1.9458 USDT |
| 2023-10-01 |
1.8260 USDT |
59,992.1229 |
1.8119 USDT |
1.5995 USDT |
1.9868 USDT |
1.6491 USDT |
| 2023-09-30 |
1.8986 USDT |
53,474.9594 |
1.9036 USDT |
1.6745 USDT |
2.0739 USDT |
1.7730 USDT |
| 2023-09-29 |
1.9519 USDT |
59,372.0124 |
2.4020 USDT |
1.7064 USDT |
2.5222 USDT |
1.9947 USDT |
| 2023-09-28 |
2.5103 USDT |
34,043.7641 |
2.4419 USDT |
2.2576 USDT |
2.6910 USDT |
2.4000 USDT |
| 2023-09-27 |
2.5598 USDT |
41,510.3543 |
2.9570 USDT |
2.1207 USDT |
2.9570 USDT |
2.4298 USDT |
| 2023-09-26 |
2.8266 USDT |
33,439.2743 |
2.8442 USDT |
2.6432 USDT |
3.0452 USDT |
3.0054 USDT |
| 2023-09-25 |
3.0168 USDT |
36,532.3871 |
3.2958 USDT |
2.7100 USDT |
3.4216 USDT |
2.9567 USDT |
| 2023-09-24 |
3.2700 USDT |
16,161.5744 |
3.2462 USDT |
3.0663 USDT |
3.5011 USDT |
3.1657 USDT |
| 2023-09-23 |
3.0154 USDT |
41,450.1015 |
2.8053 USDT |
2.4848 USDT |
3.4920 USDT |
3.3154 USDT |
| 2023-09-22 |
3.4381 USDT |
100,398.4917 |
4.6275 USDT |
2.5669 USDT |
4.7176 USDT |
2.8281 USDT |
| 2023-09-21 |
4.4883 USDT |
22,692.0021 |
4.3297 USDT |
4.1462 USDT |
4.7984 USDT |
4.6637 USDT |
| 2023-09-20 |
4.3154 USDT |
7,772.7352 |
4.0461 USDT |
3.9571 USDT |
4.5777 USDT |
4.4122 USDT |
| 2023-09-19 |
4.1356 USDT |
25,784.8105 |
4.4870 USDT |
3.9507 USDT |
4.5549 USDT |
4.1613 USDT |
| 2023-09-18 |
4.3790 USDT |
30,397.0529 |
4.5688 USDT |
3.9850 USDT |
4.7840 USDT |
4.4981 USDT |
| 2023-09-17 |
4.3703 USDT |
14,337.3773 |
3.9669 USDT |
3.9669 USDT |
5.0524 USDT |
4.7221 USDT |
| 2023-09-16 |
3.8365 USDT |
19,320.3549 |
3.8208 USDT |
3.4890 USDT |
4.0323 USDT |
3.9919 USDT |
| 2023-09-15 |
4.0545 USDT |
19,143.0296 |
3.8383 USDT |
3.8212 USDT |
4.2965 USDT |
4.0537 USDT |
| 2023-09-14 |
3.8728 USDT |
22,735.0760 |
3.9919 USDT |
3.6611 USDT |
4.0503 USDT |
3.8048 USDT |
| 2023-09-13 |
4.0657 USDT |
26,144.5881 |
4.0914 USDT |
3.6835 USDT |
4.3256 USDT |
4.0101 USDT |
| 2023-09-12 |
3.9274 USDT |
33,545.1935 |
4.1510 USDT |
3.5468 USDT |
4.2513 USDT |
4.0967 USDT |
| 2023-09-11 |
3.9515 USDT |
48,775.4756 |
3.5191 USDT |
3.4715 USDT |
4.5433 USDT |
4.2262 USDT |
| 2023-09-10 |
3.2721 USDT |
53,721.6325 |
2.7569 USDT |
2.7568 USDT |
3.7516 USDT |
3.5539 USDT |
| 2023-09-09 |
2.7230 USDT |
12,093.2646 |
2.6275 USDT |
2.5974 USDT |
2.7996 USDT |
2.7304 USDT |
| 2023-09-08 |
2.6206 USDT |
29,858.0548 |
2.4905 USDT |
2.4148 USDT |
2.8319 USDT |
2.6226 USDT |
| 2023-09-07 |
2.5911 USDT |
89,604.7264 |
2.6122 USDT |
2.3688 USDT |
2.7980 USDT |
2.5011 USDT |
| 2023-09-06 |
2.7404 USDT |
172,497.8440 |
2.5248 USDT |
2.4824 USDT |
2.9358 USDT |
2.6434 USDT |
| 2023-09-05 |
2.5355 USDT |
27,962.5433 |
2.5837 USDT |
2.3902 USDT |
2.7350 USDT |
2.5788 USDT |
| 2023-09-04 |
2.5250 USDT |
43,962.9881 |
2.5485 USDT |
2.2638 USDT |
2.7330 USDT |
2.5684 USDT |
| 2023-09-03 |
2.6587 USDT |
35,847.1893 |
2.7186 USDT |
2.4611 USDT |
2.8522 USDT |
2.5597 USDT |
| 2023-09-02 |
2.7309 USDT |
30,941.0034 |
2.8027 USDT |
2.5902 USDT |
2.9535 USDT |
2.6804 USDT |
| 2023-09-01 |
2.7100 USDT |
47,402.0096 |
2.6034 USDT |
2.4779 USDT |
3.0338 USDT |
2.8246 USDT |
| 2023-08-31 |
2.3619 USDT |
34,058.6425 |
2.1356 USDT |
2.1148 USDT |
2.6597 USDT |
2.5880 USDT |
| 2023-08-30 |
2.0897 USDT |
41,474.1683 |
1.9584 USDT |
1.9291 USDT |
2.2200 USDT |
2.1523 USDT |
| 2023-08-29 |
2.1153 USDT |
126,622.2588 |
2.2287 USDT |
1.8930 USDT |
2.5470 USDT |
1.9690 USDT |
| 2023-08-28 |
2.1419 USDT |
54,807.4472 |
1.9593 USDT |
1.8890 USDT |
2.4481 USDT |
2.2987 USDT |
| 2023-08-27 |
1.9676 USDT |
50,010.8434 |
2.1680 USDT |
1.8356 USDT |
2.1680 USDT |
1.9613 USDT |
| 2023-08-26 |
1.8076 USDT |
207,975.1981 |
2.0682 USDT |
1.4842 USDT |
2.2488 USDT |
2.1173 USDT |
| 2023-08-25 |
2.0539 USDT |
262,503.9769 |
1.8633 USDT |
1.7508 USDT |
2.7500 USDT |
2.0519 USDT |
| 2023-08-24 |
1.6331 USDT |
178,892.6111 |
1.2803 USDT |
1.2688 USDT |
1.9464 USDT |
1.8778 USDT |
| 2023-08-23 |
1.3262 USDT |
87,158.4792 |
1.4001 USDT |
1.2153 USDT |
1.4866 USDT |
1.2951 USDT |
| 2023-08-22 |
1.5046 USDT |
111,366.9098 |
1.3480 USDT |
1.3296 USDT |
1.6385 USDT |
1.5185 USDT |
| 2023-08-21 |
1.3384 USDT |
118,947.6641 |
1.2278 USDT |
1.1943 USDT |
1.4883 USDT |
1.3345 USDT |
| 2023-08-20 |
1.2235 USDT |
40,862.1630 |
1.1749 USDT |
1.1199 USDT |
1.2831 USDT |
1.2182 USDT |
| 2023-08-19 |
1.2356 USDT |
72,305.5331 |
1.3334 USDT |
1.1427 USDT |
1.3442 USDT |
1.1710 USDT |
| 2023-08-18 |
1.3494 USDT |
44,233.2005 |
1.3718 USDT |
1.2225 USDT |
1.4735 USDT |
1.3450 USDT |
| 2023-08-17 |
1.1632 USDT |
95,896.9547 |
1.1917 USDT |
1.0899 USDT |
1.2463 USDT |
1.1966 USDT |
| 2023-08-16 |
1.0854 USDT |
122,170.6013 |
1.0099 USDT |
0.9925 USDT |
1.2100 USDT |
1.1979 USDT |
| 2023-08-15 |
0.8809 USDT |
127,939.4118 |
0.7841 USDT |
0.7633 USDT |
1.0169 USDT |
0.9944 USDT |
| 2023-08-14 |
0.7744 USDT |
367,017.8760 |
0.8437 USDT |
0.6721 USDT |
0.9493 USDT |
0.8105 USDT |