Identifier on Kucoin: PEPEDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
4.4080 USDT |
61,551.8694 |
4.3147 USDT |
4.0000 USDT |
4.7999 USDT |
4.6030 USDT |
| 2023-05-21 |
3.9589 USDT |
91,961.4039 |
3.7687 USDT |
3.6101 USDT |
4.3997 USDT |
4.2359 USDT |
| 2023-05-20 |
4.0198 USDT |
56,810.7493 |
5.3730 USDT |
2.8281 USDT |
5.4799 USDT |
3.5850 USDT |
| 2023-05-19 |
5.3819 USDT |
37,459.1560 |
5.0724 USDT |
4.8702 USDT |
5.6420 USDT |
5.3608 USDT |
| 2023-05-18 |
5.2235 USDT |
59,171.5617 |
5.1500 USDT |
4.7700 USDT |
5.5991 USDT |
5.0882 USDT |
| 2023-05-17 |
5.0900 USDT |
58,082.6472 |
4.5890 USDT |
4.4178 USDT |
5.8225 USDT |
4.8914 USDT |
| 2023-05-16 |
4.2597 USDT |
83,198.9575 |
4.3100 USDT |
3.6103 USDT |
4.7120 USDT |
4.5478 USDT |
| 2023-05-15 |
4.6613 USDT |
118,422.7784 |
4.3882 USDT |
4.0628 USDT |
5.3839 USDT |
4.3977 USDT |
| 2023-05-14 |
4.1258 USDT |
102,543.1127 |
4.0702 USDT |
3.6677 USDT |
4.5567 USDT |
4.1742 USDT |
| 2023-05-13 |
4.5757 USDT |
250,777.9497 |
5.8007 USDT |
3.1000 USDT |
7.5950 USDT |
3.9545 USDT |
| 2023-05-12 |
17.0397 USDT |
73,892.1112 |
19.2852 USDT |
8.2100 USDT |
33.1633 USDT |
8.6049 USDT |
| 2023-05-11 |
17.8168 USDT |
33,658.6270 |
11.4411 USDT |
11.2011 USDT |
27.2086 USDT |
19.7600 USDT |
| 2023-05-10 |
10.9404 USDT |
36,543.9324 |
10.2041 USDT |
8.2134 USDT |
14.5216 USDT |
12.5835 USDT |
| 2023-05-09 |
11.0038 USDT |
53,088.6493 |
11.8399 USDT |
8.1879 USDT |
14.5896 USDT |
10.7943 USDT |
| 2023-05-08 |
12.5194 USDT |
55,418.6842 |
6.9505 USDT |
6.7052 USDT |
24.7000 USDT |
14.3993 USDT |
| 2023-05-07 |
8.1990 USDT |
55,069.9779 |
9.8099 USDT |
5.5146 USDT |
12.1064 USDT |
6.9000 USDT |
| 2023-05-06 |
8.6191 USDT |
12,748.4466 |
10.0000 USDT |
7.2572 USDT |
10.1963 USDT |
9.1384 USDT |