Identifier on Kucoin: PEPEDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
2.2451 USDT |
42,638.4677 |
2.4828 USDT |
2.0620 USDT |
2.5000 USDT |
2.1304 USDT |
| 2023-10-19 |
2.4913 USDT |
15,650.2816 |
2.5225 USDT |
2.2946 USDT |
2.6190 USDT |
2.4010 USDT |
| 2023-10-18 |
2.4793 USDT |
17,355.8925 |
2.4917 USDT |
2.3946 USDT |
2.5432 USDT |
2.5023 USDT |
| 2023-10-17 |
2.2757 USDT |
21,549.2097 |
2.1681 USDT |
2.1206 USDT |
2.4814 USDT |
2.4670 USDT |
| 2023-10-16 |
2.1570 USDT |
24,191.0799 |
2.3691 USDT |
2.0000 USDT |
2.3898 USDT |
2.1632 USDT |
| 2023-10-15 |
2.4260 USDT |
28,913.3733 |
2.6834 USDT |
2.2670 USDT |
2.8006 USDT |
2.4290 USDT |
| 2023-10-14 |
2.6498 USDT |
6,938.5409 |
2.6990 USDT |
2.5486 USDT |
2.7158 USDT |
2.6732 USDT |
| 2023-10-13 |
2.7557 USDT |
22,263.1552 |
2.9606 USDT |
2.4752 USDT |
2.9640 USDT |
2.6888 USDT |
| 2023-10-12 |
2.9340 USDT |
9,181.7016 |
2.8326 USDT |
2.7996 USDT |
3.0608 USDT |
2.9480 USDT |
| 2023-10-11 |
2.7612 USDT |
13,886.5761 |
2.6921 USDT |
2.5530 USDT |
3.0164 USDT |
2.8569 USDT |
| 2023-10-10 |
2.5772 USDT |
14,895.0987 |
2.4179 USDT |
2.3741 USDT |
2.7833 USDT |
2.6844 USDT |
| 2023-10-09 |
2.4333 USDT |
14,970.7402 |
2.1656 USDT |
2.1608 USDT |
2.7651 USDT |
2.4422 USDT |
| 2023-10-08 |
2.2316 USDT |
8,085.3597 |
2.2010 USDT |
2.1500 USDT |
2.3618 USDT |
2.1687 USDT |
| 2023-10-07 |
2.1462 USDT |
11,828.5550 |
2.1175 USDT |
2.0061 USDT |
2.3499 USDT |
2.2715 USDT |
| 2023-10-06 |
2.2125 USDT |
25,359.0186 |
2.2969 USDT |
2.0850 USDT |
2.3994 USDT |
2.0850 USDT |
| 2023-10-05 |
2.1863 USDT |
14,809.6903 |
2.1713 USDT |
2.0311 USDT |
2.3347 USDT |
2.2504 USDT |
| 2023-10-04 |
2.2045 USDT |
29,691.0760 |
2.1411 USDT |
2.1077 USDT |
2.3811 USDT |
2.1313 USDT |
| 2023-10-03 |
2.0408 USDT |
21,287.8558 |
1.9751 USDT |
1.9539 USDT |
2.1864 USDT |
2.1370 USDT |