Identifier on Kucoin: PEPEUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0426 USDT |
1,454,240.2323 |
0.0450 USDT |
0.0400 USDT |
0.0457 USDT |
0.0410 USDT |
| 2023-08-29 |
0.0418 USDT |
4,842,050.5495 |
0.0401 USDT |
0.0338 USDT |
0.0465 USDT |
0.0449 USDT |
| 2023-08-28 |
0.0419 USDT |
2,744,390.2421 |
0.0449 USDT |
0.0370 USDT |
0.0463 USDT |
0.0391 USDT |
| 2023-08-27 |
0.0451 USDT |
1,996,918.9592 |
0.0416 USDT |
0.0413 USDT |
0.0478 USDT |
0.0451 USDT |
| 2023-08-26 |
0.0459 USDT |
4,276,599.7307 |
0.0430 USDT |
0.0397 USDT |
0.0546 USDT |
0.0428 USDT |
| 2023-08-25 |
0.0426 USDT |
13,109,184.8204 |
0.0566 USDT |
0.0297 USDT |
0.0566 USDT |
0.0434 USDT |
| 2023-08-24 |
0.0619 USDT |
6,137,996.8963 |
0.0872 USDT |
0.0522 USDT |
0.0882 USDT |
0.0557 USDT |
| 2023-08-23 |
0.0832 USDT |
1,314,733.2371 |
0.0811 USDT |
0.0767 USDT |
0.0913 USDT |
0.0860 USDT |
| 2023-08-22 |
0.0784 USDT |
1,604,379.0459 |
0.0844 USDT |
0.0723 USDT |
0.0853 USDT |
0.0761 USDT |
| 2023-08-21 |
0.0831 USDT |
635,076.4613 |
0.0902 USDT |
0.0767 USDT |
0.0921 USDT |
0.0851 USDT |
| 2023-08-20 |
0.0911 USDT |
856,237.7308 |
0.0938 USDT |
0.0881 USDT |
0.0952 USDT |
0.0913 USDT |
| 2023-08-19 |
0.0891 USDT |
650,952.1323 |
0.0847 USDT |
0.0843 USDT |
0.0953 USDT |
0.0935 USDT |
| 2023-08-18 |
0.0841 USDT |
1,901,173.2099 |
0.0841 USDT |
0.0772 USDT |
0.0903 USDT |
0.0845 USDT |
| 2023-08-17 |
0.1258 USDT |
1,823,642.0115 |
0.1217 USDT |
0.1116 USDT |
0.1394 USDT |
0.1198 USDT |
| 2023-08-16 |
0.1365 USDT |
1,072,278.8562 |
0.1530 USDT |
0.1162 USDT |
0.1555 USDT |
0.1209 USDT |
| 2023-08-15 |
0.1712 USDT |
533,397.3563 |
0.1916 USDT |
0.1451 USDT |
0.1958 USDT |
0.1565 USDT |
| 2023-08-14 |
0.1913 USDT |
545,011.7541 |
0.1828 USDT |
0.1697 USDT |
0.2100 USDT |
0.1870 USDT |
| 2023-08-13 |
0.1847 USDT |
717,727.6502 |
0.1785 USDT |
0.1703 USDT |
0.1999 USDT |
0.1942 USDT |
| 2023-08-12 |
0.1668 USDT |
635,714.1695 |
0.1477 USDT |
0.1468 USDT |
0.1821 USDT |
0.1738 USDT |
| 2023-08-11 |
0.1456 USDT |
285,212.0846 |
0.1444 USDT |
0.1400 USDT |
0.1538 USDT |
0.1446 USDT |
| 2023-08-10 |
0.1455 USDT |
373,718.2085 |
0.1421 USDT |
0.1375 USDT |
0.1533 USDT |
0.1434 USDT |
| 2023-08-09 |
0.1443 USDT |
1,010,020.9037 |
0.1266 USDT |
0.1264 USDT |
0.1589 USDT |
0.1397 USDT |
| 2023-08-08 |
0.1263 USDT |
866,756.0637 |
0.1077 USDT |
0.1048 USDT |
0.1425 USDT |
0.1286 USDT |
| 2023-08-07 |
0.1091 USDT |
1,101,353.0825 |
0.1282 USDT |
0.0937 USDT |
0.1411 USDT |
0.1085 USDT |
| 2023-08-06 |
0.1252 USDT |
294,126.1262 |
0.1251 USDT |
0.1159 USDT |
0.1346 USDT |
0.1288 USDT |
| 2023-08-05 |
0.1218 USDT |
699,077.3834 |
0.1266 USDT |
0.1142 USDT |
0.1338 USDT |
0.1214 USDT |
| 2023-08-04 |
0.1423 USDT |
524,006.0729 |
0.1441 USDT |
0.1327 USDT |
0.1549 USDT |
0.1348 USDT |
| 2023-08-03 |
0.1510 USDT |
333,872.3568 |
0.1522 USDT |
0.1441 USDT |
0.1587 USDT |
0.1519 USDT |
| 2023-08-02 |
0.1607 USDT |
597,653.9129 |
0.1873 USDT |
0.1476 USDT |
0.1930 USDT |
0.1526 USDT |
| 2023-08-01 |
0.1583 USDT |
559,101.0115 |
0.1639 USDT |
0.1417 USDT |
0.1794 USDT |
0.1625 USDT |
| 2023-07-31 |
0.1646 USDT |
400,753.5502 |
0.1850 USDT |
0.1525 USDT |
0.1938 USDT |
0.1548 USDT |
| 2023-07-30 |
0.1839 USDT |
242,109.6077 |
0.2041 USDT |
0.1700 USDT |
0.2100 USDT |
0.1816 USDT |
| 2023-07-29 |
0.2030 USDT |
52,500.8981 |
0.2049 USDT |
0.1965 USDT |
0.2082 USDT |
0.2063 USDT |
| 2023-07-28 |
0.2013 USDT |
274,675.8051 |
0.2065 USDT |
0.1881 USDT |
0.2183 USDT |
0.2066 USDT |
| 2023-07-27 |
0.2156 USDT |
440,353.1400 |
0.1982 USDT |
0.1950 USDT |
0.2466 USDT |
0.1993 USDT |
| 2023-07-26 |
0.1840 USDT |
1,185,911.3602 |
0.2010 USDT |
0.1578 USDT |
0.2244 USDT |
0.2045 USDT |
| 2023-07-25 |
0.2042 USDT |
464,837.8401 |
0.2252 USDT |
0.1896 USDT |
0.2286 USDT |
0.2027 USDT |
| 2023-07-24 |
0.2450 USDT |
1,057,272.3998 |
0.3164 USDT |
0.1913 USDT |
0.3176 USDT |
0.2198 USDT |
| 2023-07-23 |
0.3100 USDT |
104,734.6574 |
0.3056 USDT |
0.2934 USDT |
0.3308 USDT |
0.3295 USDT |
| 2023-07-22 |
0.3263 USDT |
58,888.1779 |
0.3251 USDT |
0.3145 USDT |
0.3422 USDT |
0.3178 USDT |
| 2023-07-21 |
0.3214 USDT |
120,698.9176 |
0.3170 USDT |
0.3050 USDT |
0.3386 USDT |
0.3332 USDT |
| 2023-07-20 |
0.3246 USDT |
263,802.6247 |
0.3310 USDT |
0.2975 USDT |
0.3596 USDT |
0.3086 USDT |
| 2023-07-19 |
0.3408 USDT |
183,722.1997 |
0.3197 USDT |
0.3196 USDT |
0.3575 USDT |
0.3348 USDT |
| 2023-07-18 |
0.3299 USDT |
314,748.2359 |
0.3592 USDT |
0.3082 USDT |
0.3716 USDT |
0.3267 USDT |
| 2023-07-17 |
0.3430 USDT |
617,882.2700 |
0.3586 USDT |
0.3211 USDT |
0.3689 USDT |
0.3516 USDT |
| 2023-07-16 |
0.3855 USDT |
459,492.1845 |
0.4006 USDT |
0.3573 USDT |
0.4135 USDT |
0.3656 USDT |
| 2023-07-15 |
0.4017 USDT |
413,942.8002 |
0.3980 USDT |
0.3825 USDT |
0.4370 USDT |
0.4214 USDT |
| 2023-07-14 |
0.4507 USDT |
1,192,497.9847 |
0.4450 USDT |
0.3503 USDT |
0.5413 USDT |
0.3644 USDT |
| 2023-07-13 |
0.3768 USDT |
946,261.3122 |
0.3217 USDT |
0.2974 USDT |
0.4890 USDT |
0.4439 USDT |
| 2023-07-12 |
0.3351 USDT |
326,219.0324 |
0.3167 USDT |
0.3166 USDT |
0.3590 USDT |
0.3287 USDT |