Identifier on Kucoin: PEPEDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0226 USDT |
1,649,771.7458 |
0.0261 USDT |
0.0197 USDT |
0.0272 USDT |
0.0229 USDT |
| 2024-01-09 |
0.0301 USDT |
601,743.2013 |
0.0267 USDT |
0.0259 USDT |
0.0328 USDT |
0.0316 USDT |
| 2024-01-08 |
0.0315 USDT |
1,175,010.5166 |
0.0352 USDT |
0.0255 USDT |
0.0410 USDT |
0.0266 USDT |
| 2024-01-07 |
0.0301 USDT |
208,042.6495 |
0.0308 USDT |
0.0277 USDT |
0.0332 USDT |
0.0324 USDT |
| 2024-01-06 |
0.0323 USDT |
494,309.0731 |
0.0300 USDT |
0.0300 USDT |
0.0352 USDT |
0.0318 USDT |
| 2024-01-05 |
0.0288 USDT |
653,130.0291 |
0.0247 USDT |
0.0240 USDT |
0.0310 USDT |
0.0298 USDT |
| 2024-01-04 |
0.0257 USDT |
1,277,676.7980 |
0.0288 USDT |
0.0230 USDT |
0.0304 USDT |
0.0254 USDT |
| 2024-01-03 |
0.0272 USDT |
1,726,843.0260 |
0.0267 USDT |
0.0226 USDT |
0.0332 USDT |
0.0282 USDT |
| 2024-01-02 |
0.0240 USDT |
460,940.3370 |
0.0235 USDT |
0.0219 USDT |
0.0266 USDT |
0.0266 USDT |
| 2024-01-01 |
0.0266 USDT |
469,184.1300 |
0.0282 USDT |
0.0238 USDT |
0.0299 USDT |
0.0246 USDT |
| 2023-12-31 |
0.0272 USDT |
137,973.7388 |
0.0275 USDT |
0.0263 USDT |
0.0285 USDT |
0.0272 USDT |
| 2023-12-30 |
0.0270 USDT |
377,133.6349 |
0.0265 USDT |
0.0254 USDT |
0.0280 USDT |
0.0275 USDT |
| 2023-12-29 |
0.0265 USDT |
555,919.5421 |
0.0284 USDT |
0.0217 USDT |
0.0299 USDT |
0.0278 USDT |
| 2023-12-28 |
0.0246 USDT |
1,115,674.4037 |
0.0231 USDT |
0.0214 USDT |
0.0284 USDT |
0.0280 USDT |
| 2023-12-27 |
0.0265 USDT |
1,273,431.2896 |
0.0313 USDT |
0.0216 USDT |
0.0333 USDT |
0.0234 USDT |
| 2023-12-26 |
0.0294 USDT |
1,940,303.3044 |
0.0261 USDT |
0.0253 USDT |
0.0348 USDT |
0.0304 USDT |
| 2023-12-25 |
0.0262 USDT |
414,248.1271 |
0.0277 USDT |
0.0239 USDT |
0.0282 USDT |
0.0266 USDT |
| 2023-12-24 |
0.0260 USDT |
619,972.3858 |
0.0239 USDT |
0.0232 USDT |
0.0287 USDT |
0.0276 USDT |
| 2023-12-23 |
0.0240 USDT |
1,084,228.4434 |
0.0198 USDT |
0.0198 USDT |
0.0253 USDT |
0.0245 USDT |
| 2023-12-22 |
0.0268 USDT |
4,429,332.5315 |
0.0380 USDT |
0.0195 USDT |
0.0429 USDT |
0.0229 USDT |
| 2023-12-21 |
0.0402 USDT |
687,809.2546 |
0.0410 USDT |
0.0354 USDT |
0.0450 USDT |
0.0376 USDT |
| 2023-12-20 |
0.0393 USDT |
891,583.0931 |
0.0430 USDT |
0.0367 USDT |
0.0446 USDT |
0.0425 USDT |
| 2023-12-19 |
0.0375 USDT |
607,889.8159 |
0.0375 USDT |
0.0344 USDT |
0.0440 USDT |
0.0423 USDT |
| 2023-12-18 |
0.0406 USDT |
1,078,742.2382 |
0.0364 USDT |
0.0355 USDT |
0.0472 USDT |
0.0367 USDT |
| 2023-12-17 |
0.0329 USDT |
722,154.9693 |
0.0311 USDT |
0.0281 USDT |
0.0364 USDT |
0.0337 USDT |
| 2023-12-16 |
0.0317 USDT |
840,045.9178 |
0.0370 USDT |
0.0280 USDT |
0.0377 USDT |
0.0337 USDT |
| 2023-12-15 |
0.0323 USDT |
796,413.7233 |
0.0272 USDT |
0.0268 USDT |
0.0355 USDT |
0.0334 USDT |
| 2023-12-14 |
0.0311 USDT |
1,943,054.7373 |
0.0313 USDT |
0.0270 USDT |
0.0363 USDT |
0.0295 USDT |
| 2023-12-13 |
0.0349 USDT |
1,219,547.1321 |
0.0324 USDT |
0.0314 USDT |
0.0382 USDT |
0.0317 USDT |
| 2023-12-12 |
0.0322 USDT |
1,125,207.8924 |
0.0309 USDT |
0.0286 USDT |
0.0355 USDT |
0.0328 USDT |
| 2023-12-11 |
0.0304 USDT |
3,399,415.2338 |
0.0241 USDT |
0.0236 USDT |
0.0389 USDT |
0.0334 USDT |
| 2023-12-10 |
0.0276 USDT |
1,590,250.4115 |
0.0278 USDT |
0.0230 USDT |
0.0301 USDT |
0.0241 USDT |
| 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 |