Identifier on Kucoin: PEPEDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
1.0551 USDT |
90,381.6935 |
1.0490 USDT |
1.0294 USDT |
1.0861 USDT |
1.0738 USDT |
| 2023-07-10 |
1.0768 USDT |
262,588.6629 |
1.0206 USDT |
0.9653 USDT |
1.1428 USDT |
1.0500 USDT |
| 2023-07-09 |
0.9970 USDT |
69,094.0862 |
1.0080 USDT |
0.9536 USDT |
1.0350 USDT |
1.0009 USDT |
| 2023-07-08 |
1.0027 USDT |
96,541.0561 |
0.9819 USDT |
0.9462 USDT |
1.0551 USDT |
1.0274 USDT |
| 2023-07-07 |
1.0029 USDT |
233,154.2242 |
1.0179 USDT |
0.9455 USDT |
1.0500 USDT |
0.9862 USDT |
| 2023-07-06 |
0.8740 USDT |
442,422.9290 |
0.8751 USDT |
0.7348 USDT |
1.0235 USDT |
0.9598 USDT |
| 2023-07-05 |
0.8627 USDT |
362,570.0831 |
0.8087 USDT |
0.7429 USDT |
0.9300 USDT |
0.9193 USDT |
| 2023-07-04 |
0.7474 USDT |
506,034.4264 |
0.6645 USDT |
0.6059 USDT |
0.8294 USDT |
0.8051 USDT |
| 2023-07-03 |
0.7722 USDT |
894,685.4646 |
1.1226 USDT |
0.5895 USDT |
1.1668 USDT |
0.6975 USDT |
| 2023-07-02 |
1.2121 USDT |
157,400.6133 |
1.1803 USDT |
1.1446 USDT |
1.3098 USDT |
1.1573 USDT |
| 2023-07-01 |
1.1378 USDT |
153,457.2283 |
1.0368 USDT |
1.0106 USDT |
1.2090 USDT |
1.1738 USDT |
| 2023-06-30 |
1.0712 USDT |
592,358.1234 |
1.2044 USDT |
0.8814 USDT |
1.3922 USDT |
1.0176 USDT |
| 2023-06-29 |
1.2244 USDT |
280,826.8107 |
1.4299 USDT |
1.0301 USDT |
1.4762 USDT |
1.2051 USDT |
| 2023-06-28 |
1.2844 USDT |
245,785.2582 |
1.0649 USDT |
1.0649 USDT |
1.5379 USDT |
1.4301 USDT |
| 2023-06-27 |
1.0669 USDT |
224,889.7707 |
1.2798 USDT |
0.9432 USDT |
1.3002 USDT |
1.0480 USDT |
| 2023-06-26 |
1.1821 USDT |
305,029.1499 |
1.0764 USDT |
1.0284 USDT |
1.3038 USDT |
1.2379 USDT |
| 2023-06-25 |
1.0856 USDT |
268,750.9908 |
1.1651 USDT |
0.9268 USDT |
1.2400 USDT |
1.1523 USDT |
| 2023-06-24 |
1.0449 USDT |
664,026.4688 |
0.9897 USDT |
0.7900 USDT |
1.3096 USDT |
1.1710 USDT |
| 2023-06-23 |
1.0487 USDT |
671,076.2351 |
1.1960 USDT |
0.7190 USDT |
1.3784 USDT |
0.9367 USDT |
| 2023-06-22 |
1.2646 USDT |
963,099.8375 |
1.8405 USDT |
0.9111 USDT |
1.9700 USDT |
1.1138 USDT |
| 2023-06-21 |
3.2704 USDT |
204,737.1549 |
5.4156 USDT |
1.7200 USDT |
5.8908 USDT |
1.7902 USDT |
| 2023-06-20 |
8.1929 USDT |
22,223.2348 |
8.5697 USDT |
7.0054 USDT |
9.4878 USDT |
7.5668 USDT |
| 2023-06-19 |
8.8672 USDT |
12,352.1155 |
8.8451 USDT |
8.2795 USDT |
9.4207 USDT |
8.5569 USDT |
| 2023-06-18 |
7.8737 USDT |
17,616.9818 |
7.1209 USDT |
7.0005 USDT |
9.0300 USDT |
8.8912 USDT |
| 2023-06-17 |
7.0578 USDT |
39,275.1899 |
8.0842 USDT |
5.7913 USDT |
8.4619 USDT |
7.0604 USDT |
| 2023-06-16 |
8.1341 USDT |
44,689.9931 |
9.9146 USDT |
5.9300 USDT |
10.3900 USDT |
7.9056 USDT |
| 2023-06-15 |
10.7109 USDT |
12,943.1164 |
10.2372 USDT |
9.4268 USDT |
11.5500 USDT |
9.6649 USDT |
| 2023-06-14 |
8.9533 USDT |
11,163.3659 |
9.3137 USDT |
8.1748 USDT |
9.4604 USDT |
8.7450 USDT |
| 2023-06-13 |
8.8180 USDT |
18,968.1468 |
9.6323 USDT |
7.6347 USDT |
10.0481 USDT |
9.3196 USDT |
| 2023-06-12 |
9.7938 USDT |
18,889.8989 |
9.6157 USDT |
8.5238 USDT |
11.2915 USDT |
9.7164 USDT |
| 2023-06-11 |
9.1334 USDT |
15,742.7702 |
9.0163 USDT |
8.5725 USDT |
9.6421 USDT |
9.0776 USDT |
| 2023-06-10 |
8.5703 USDT |
63,011.5859 |
6.0180 USDT |
6.0180 USDT |
10.1624 USDT |
9.4033 USDT |
| 2023-06-09 |
5.8108 USDT |
51,661.0686 |
6.7444 USDT |
5.2712 USDT |
7.1236 USDT |
5.9717 USDT |
| 2023-06-08 |
6.6421 USDT |
49,200.3204 |
6.8875 USDT |
6.0523 USDT |
7.4010 USDT |
6.5863 USDT |
| 2023-06-07 |
6.0810 USDT |
70,101.5217 |
5.1055 USDT |
4.9544 USDT |
7.1926 USDT |
6.9781 USDT |
| 2023-06-06 |
6.5741 USDT |
131,351.3077 |
9.5718 USDT |
4.4006 USDT |
12.2282 USDT |
5.2443 USDT |
| 2023-06-05 |
9.4757 USDT |
52,138.4250 |
7.1999 USDT |
7.1283 USDT |
13.1000 USDT |
10.7484 USDT |
| 2023-06-04 |
6.5516 USDT |
32,333.8834 |
6.1301 USDT |
6.1022 USDT |
7.4854 USDT |
6.8859 USDT |
| 2023-06-03 |
5.8468 USDT |
39,447.0325 |
6.3619 USDT |
5.2700 USDT |
6.6402 USDT |
6.1510 USDT |
| 2023-06-02 |
6.7327 USDT |
16,634.3755 |
6.9909 USDT |
6.3000 USDT |
7.2200 USDT |
6.7957 USDT |
| 2023-06-01 |
6.3852 USDT |
40,240.5907 |
6.7536 USDT |
5.5205 USDT |
7.4937 USDT |
6.4590 USDT |
| 2023-05-31 |
7.1983 USDT |
20,614.8082 |
6.7620 USDT |
6.5757 USDT |
7.9999 USDT |
7.3300 USDT |
| 2023-05-30 |
6.0028 USDT |
13,862.6515 |
5.4524 USDT |
5.4314 USDT |
6.3500 USDT |
6.2110 USDT |
| 2023-05-29 |
5.3195 USDT |
24,899.4953 |
4.9059 USDT |
4.7745 USDT |
5.5900 USDT |
5.5017 USDT |
| 2023-05-28 |
5.0864 USDT |
34,518.9552 |
4.7869 USDT |
4.5706 USDT |
5.5951 USDT |
5.1925 USDT |
| 2023-05-27 |
4.9388 USDT |
41,656.2453 |
5.3760 USDT |
4.5289 USDT |
5.6675 USDT |
4.7465 USDT |
| 2023-05-26 |
5.3736 USDT |
38,615.6859 |
5.4992 USDT |
5.0267 USDT |
5.9790 USDT |
5.2600 USDT |
| 2023-05-25 |
5.6138 USDT |
49,935.2151 |
5.5050 USDT |
5.1978 USDT |
6.2900 USDT |
5.4086 USDT |
| 2023-05-24 |
5.0378 USDT |
82,890.0728 |
4.0659 USDT |
4.0659 USDT |
6.4400 USDT |
5.4257 USDT |
| 2023-05-23 |
4.0738 USDT |
94,398.1358 |
4.6483 USDT |
3.3910 USDT |
4.7327 USDT |
3.9748 USDT |