Identifier on Kucoin: PEPEDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
0.8018 USDT |
263,583.0722 |
0.9164 USDT |
0.6971 USDT |
0.9868 USDT |
0.7635 USDT |
| 2023-08-12 |
0.9847 USDT |
156,360.6148 |
1.2225 USDT |
0.8778 USDT |
1.2225 USDT |
0.9611 USDT |
| 2023-08-11 |
1.2305 USDT |
39,247.7299 |
1.2605 USDT |
1.1617 USDT |
1.2937 USDT |
1.2325 USDT |
| 2023-08-10 |
1.2413 USDT |
58,190.9145 |
1.2400 USDT |
1.1694 USDT |
1.3100 USDT |
1.2532 USDT |
| 2023-08-09 |
1.2848 USDT |
171,136.1153 |
1.5768 USDT |
1.1100 USDT |
1.5768 USDT |
1.3007 USDT |
| 2023-08-08 |
1.5062 USDT |
224,663.2717 |
1.8600 USDT |
1.3176 USDT |
1.9416 USDT |
1.5716 USDT |
| 2023-08-07 |
1.8441 USDT |
47,996.1322 |
1.7335 USDT |
1.6629 USDT |
2.1302 USDT |
1.8825 USDT |
| 2023-08-06 |
1.7527 USDT |
18,040.3733 |
1.7629 USDT |
1.7044 USDT |
1.8124 USDT |
1.7362 USDT |
| 2023-08-05 |
1.7756 USDT |
23,109.8362 |
1.7650 USDT |
1.7161 USDT |
1.8205 USDT |
1.7843 USDT |
| 2023-08-04 |
1.6305 USDT |
31,798.4955 |
1.6549 USDT |
1.5858 USDT |
1.7195 USDT |
1.6980 USDT |
| 2023-08-03 |
1.6126 USDT |
18,802.7847 |
1.5954 USDT |
1.5651 USDT |
1.6520 USDT |
1.5946 USDT |
| 2023-08-02 |
1.5142 USDT |
30,488.4070 |
1.4019 USDT |
1.3566 USDT |
1.6367 USDT |
1.5965 USDT |
| 2023-08-01 |
1.5629 USDT |
30,952.0365 |
1.5468 USDT |
1.4549 USDT |
1.6848 USDT |
1.5424 USDT |
| 2023-07-31 |
1.4231 USDT |
11,532.4022 |
1.4177 USDT |
1.3481 USDT |
1.5297 USDT |
1.5297 USDT |
| 2023-07-30 |
1.3764 USDT |
30,348.8985 |
1.2816 USDT |
1.2782 USDT |
1.5146 USDT |
1.4386 USDT |
| 2023-07-29 |
1.3033 USDT |
13,845.4354 |
1.3160 USDT |
1.2785 USDT |
1.3279 USDT |
1.2981 USDT |
| 2023-07-28 |
1.3082 USDT |
68,028.8366 |
1.2954 USDT |
1.2443 USDT |
1.4076 USDT |
1.2948 USDT |
| 2023-07-27 |
1.2038 USDT |
104,668.0273 |
1.3414 USDT |
1.0456 USDT |
1.3743 USDT |
1.3438 USDT |
| 2023-07-26 |
1.4161 USDT |
90,499.0645 |
1.3880 USDT |
1.1938 USDT |
1.5847 USDT |
1.3020 USDT |
| 2023-07-25 |
1.3420 USDT |
45,582.6441 |
1.2846 USDT |
1.2573 USDT |
1.4304 USDT |
1.3683 USDT |
| 2023-07-24 |
1.2510 USDT |
58,072.7466 |
1.0563 USDT |
1.0557 USDT |
1.4099 USDT |
1.2970 USDT |
| 2023-07-23 |
1.0533 USDT |
7,489.6526 |
1.0868 USDT |
1.0326 USDT |
1.1069 USDT |
1.0403 USDT |
| 2023-07-22 |
1.0375 USDT |
8,753.7452 |
1.0376 USDT |
1.0169 USDT |
1.0667 USDT |
1.0562 USDT |
| 2023-07-21 |
1.0528 USDT |
22,003.8734 |
1.0655 USDT |
1.0130 USDT |
1.0767 USDT |
1.0215 USDT |
| 2023-07-20 |
1.0224 USDT |
24,829.1262 |
1.0490 USDT |
0.9735 USDT |
1.1052 USDT |
1.0824 USDT |
| 2023-07-19 |
1.0107 USDT |
51,578.3813 |
1.0499 USDT |
0.9761 USDT |
1.0499 USDT |
1.0279 USDT |
| 2023-07-18 |
1.0289 USDT |
67,626.6394 |
0.9741 USDT |
0.9593 USDT |
1.0800 USDT |
1.0441 USDT |
| 2023-07-17 |
1.0051 USDT |
81,442.3433 |
0.9743 USDT |
0.9465 USDT |
1.0516 USDT |
0.9852 USDT |
| 2023-07-16 |
0.9334 USDT |
65,202.4079 |
0.8943 USDT |
0.8765 USDT |
0.9844 USDT |
0.9608 USDT |
| 2023-07-15 |
0.8818 USDT |
66,248.3774 |
0.9036 USDT |
0.8211 USDT |
0.9355 USDT |
0.8571 USDT |
| 2023-07-14 |
0.7544 USDT |
602,601.6229 |
0.8151 USDT |
0.6100 USDT |
0.9939 USDT |
0.9629 USDT |
| 2023-07-13 |
0.9118 USDT |
322,256.9636 |
1.0505 USDT |
0.7554 USDT |
1.1132 USDT |
0.8130 USDT |
| 2023-07-12 |
1.0296 USDT |
68,375.6732 |
1.0684 USDT |
0.9855 USDT |
1.0732 USDT |
1.0485 USDT |