Identifier on Kucoin: PEPEDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0243 USDT |
4,396,842.0970 |
0.0270 USDT |
0.0200 USDT |
0.0302 USDT |
0.0280 USDT |
| 2023-12-08 |
0.0298 USDT |
892,466.3331 |
0.0306 USDT |
0.0284 USDT |
0.0316 USDT |
0.0284 USDT |
| 2023-12-07 |
0.0296 USDT |
2,315,600.6003 |
0.0322 USDT |
0.0245 USDT |
0.0355 USDT |
0.0306 USDT |
| 2023-12-06 |
0.0283 USDT |
5,470,421.3707 |
0.0286 USDT |
0.0220 USDT |
0.0353 USDT |
0.0322 USDT |
| 2023-12-05 |
0.0346 USDT |
4,678,127.3282 |
0.0472 USDT |
0.0265 USDT |
0.0555 USDT |
0.0346 USDT |
| 2023-12-04 |
0.0670 USDT |
2,293,343.9045 |
0.0956 USDT |
0.0468 USDT |
0.0978 USDT |
0.0543 USDT |
| 2023-12-03 |
0.0983 USDT |
620,330.1767 |
0.1067 USDT |
0.0899 USDT |
0.1067 USDT |
0.0995 USDT |
| 2023-12-02 |
0.1077 USDT |
451,305.8505 |
0.1221 USDT |
0.0990 USDT |
0.1221 USDT |
0.1069 USDT |
| 2023-12-01 |
0.1224 USDT |
166,270.1878 |
0.1274 USDT |
0.1191 USDT |
0.1293 USDT |
0.1234 USDT |
| 2023-11-30 |
0.1312 USDT |
77,304.1550 |
0.1346 USDT |
0.1272 USDT |
0.1362 USDT |
0.1296 USDT |
| 2023-11-29 |
0.1280 USDT |
128,049.9942 |
0.1255 USDT |
0.1185 USDT |
0.1354 USDT |
0.1347 USDT |
| 2023-11-28 |
0.1282 USDT |
165,809.0296 |
0.1273 USDT |
0.1194 USDT |
0.1381 USDT |
0.1220 USDT |
| 2023-11-27 |
0.1260 USDT |
231,503.4401 |
0.1199 USDT |
0.1169 USDT |
0.1361 USDT |
0.1332 USDT |
| 2023-11-26 |
0.1133 USDT |
356,423.0831 |
0.1036 USDT |
0.1000 USDT |
0.1281 USDT |
0.1221 USDT |
| 2023-11-25 |
0.1118 USDT |
323,879.1366 |
0.1268 USDT |
0.0999 USDT |
0.1288 USDT |
0.1075 USDT |
| 2023-11-24 |
0.1265 USDT |
249,966.3874 |
0.1401 USDT |
0.1147 USDT |
0.1429 USDT |
0.1288 USDT |
| 2023-11-23 |
0.1287 USDT |
367,078.3996 |
0.1250 USDT |
0.1167 USDT |
0.1405 USDT |
0.1385 USDT |
| 2023-11-22 |
0.1355 USDT |
216,242.3665 |
0.1532 USDT |
0.1225 USDT |
0.1532 USDT |
0.1225 USDT |
| 2023-11-21 |
0.1293 USDT |
482,608.7165 |
0.1211 USDT |
0.1176 USDT |
0.1452 USDT |
0.1285 USDT |
| 2023-11-20 |
0.1085 USDT |
706,008.6476 |
0.1112 USDT |
0.0950 USDT |
0.1212 USDT |
0.1129 USDT |
| 2023-11-19 |
0.1276 USDT |
239,073.8376 |
0.1258 USDT |
0.1166 USDT |
0.1353 USDT |
0.1179 USDT |
| 2023-11-18 |
0.1279 USDT |
121,293.9948 |
0.1232 USDT |
0.1229 USDT |
0.1415 USDT |
0.1258 USDT |
| 2023-11-17 |
0.1261 USDT |
536,355.0461 |
0.1250 USDT |
0.1145 USDT |
0.1418 USDT |
0.1231 USDT |
| 2023-11-16 |
0.1095 USDT |
733,003.7745 |
0.1016 USDT |
0.0882 USDT |
0.1308 USDT |
0.1265 USDT |
| 2023-11-15 |
0.1208 USDT |
506,588.8735 |
0.1374 USDT |
0.1077 USDT |
0.1410 USDT |
0.1113 USDT |
| 2023-11-14 |
0.1357 USDT |
876,398.2885 |
0.1368 USDT |
0.1196 USDT |
0.1590 USDT |
0.1405 USDT |
| 2023-11-13 |
0.1265 USDT |
1,479,609.7990 |
0.1253 USDT |
0.1071 USDT |
0.1478 USDT |
0.1339 USDT |
| 2023-11-12 |
0.1236 USDT |
572,566.2518 |
0.1159 USDT |
0.1134 USDT |
0.1342 USDT |
0.1258 USDT |
| 2023-11-11 |
0.1097 USDT |
632,159.9096 |
0.1023 USDT |
0.0936 USDT |
0.1242 USDT |
0.1144 USDT |
| 2023-11-10 |
0.1116 USDT |
753,542.2454 |
0.1049 USDT |
0.0984 USDT |
0.1256 USDT |
0.1078 USDT |
| 2023-11-09 |
0.1297 USDT |
1,618,292.3814 |
0.1948 USDT |
0.0931 USDT |
0.1996 USDT |
0.1258 USDT |
| 2023-11-08 |
0.2030 USDT |
283,934.1676 |
0.2032 USDT |
0.1949 USDT |
0.2154 USDT |
0.1987 USDT |
| 2023-11-07 |
0.2119 USDT |
448,348.7754 |
0.1881 USDT |
0.1856 USDT |
0.2377 USDT |
0.2034 USDT |
| 2023-11-06 |
0.2049 USDT |
384,931.8113 |
0.2270 USDT |
0.1866 USDT |
0.2308 USDT |
0.1987 USDT |
| 2023-11-05 |
0.2342 USDT |
145,126.1967 |
0.2424 USDT |
0.2171 USDT |
0.2557 USDT |
0.2298 USDT |
| 2023-11-04 |
0.2434 USDT |
224,825.2779 |
0.2623 USDT |
0.2170 USDT |
0.2700 USDT |
0.2348 USDT |
| 2023-11-03 |
0.2684 USDT |
394,050.8573 |
0.2521 USDT |
0.2500 USDT |
0.2987 USDT |
0.2596 USDT |
| 2023-11-02 |
0.2379 USDT |
338,417.5767 |
0.2081 USDT |
0.1969 USDT |
0.2727 USDT |
0.2639 USDT |
| 2023-11-01 |
0.2257 USDT |
347,446.2219 |
0.2216 USDT |
0.1918 USDT |
0.2462 USDT |
0.2090 USDT |
| 2023-10-31 |
0.2176 USDT |
263,471.5942 |
0.2150 USDT |
0.1979 USDT |
0.2410 USDT |
0.2257 USDT |
| 2023-10-30 |
0.2097 USDT |
312,877.7591 |
0.2240 USDT |
0.1897 USDT |
0.2324 USDT |
0.2069 USDT |
| 2023-10-29 |
0.2244 USDT |
191,216.3917 |
0.2269 USDT |
0.2165 USDT |
0.2427 USDT |
0.2377 USDT |
| 2023-10-28 |
0.2067 USDT |
414,248.5768 |
0.2238 USDT |
0.1737 USDT |
0.2371 USDT |
0.2262 USDT |
| 2023-10-27 |
0.2216 USDT |
599,590.0773 |
0.1824 USDT |
0.1802 USDT |
0.2600 USDT |
0.2279 USDT |
| 2023-10-26 |
0.2284 USDT |
803,237.3257 |
0.2266 USDT |
0.1900 USDT |
0.2767 USDT |
0.2165 USDT |
| 2023-10-25 |
0.3752 USDT |
348,594.8586 |
0.5280 USDT |
0.2212 USDT |
0.5422 USDT |
0.2690 USDT |
| 2023-10-24 |
0.5035 USDT |
468,655.4655 |
0.4903 USDT |
0.4097 USDT |
0.6954 USDT |
0.5521 USDT |
| 2023-10-23 |
1.2941 USDT |
47,425.6164 |
1.3185 USDT |
1.0690 USDT |
1.4850 USDT |
1.1373 USDT |
| 2023-10-22 |
1.4845 USDT |
27,888.9982 |
1.7149 USDT |
1.2921 USDT |
1.8104 USDT |
1.3557 USDT |
| 2023-10-21 |
1.8148 USDT |
24,856.3434 |
2.0817 USDT |
1.5283 USDT |
2.1535 USDT |
1.6861 USDT |