Identifier on Kucoin: PEPEUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.5579 USDT |
628,834.3200 |
0.5489 USDT |
0.4856 USDT |
0.6811 USDT |
0.6096 USDT |
| 2023-06-22 |
0.5322 USDT |
998,369.7352 |
0.4397 USDT |
0.4321 USDT |
0.6236 USDT |
0.5751 USDT |
| 2023-06-21 |
0.3355 USDT |
1,219,799.6875 |
0.2592 USDT |
0.2432 USDT |
0.4902 USDT |
0.4511 USDT |
| 2023-06-20 |
0.1906 USDT |
750,791.2595 |
0.1905 USDT |
0.1676 USDT |
0.2227 USDT |
0.2129 USDT |
| 2023-06-19 |
0.1827 USDT |
442,041.9713 |
0.1862 USDT |
0.1732 USDT |
0.1956 USDT |
0.1907 USDT |
| 2023-06-18 |
0.2052 USDT |
352,735.8350 |
0.2189 USDT |
0.1777 USDT |
0.2243 USDT |
0.1848 USDT |
| 2023-06-17 |
0.2227 USDT |
552,978.4362 |
0.2031 USDT |
0.1913 USDT |
0.2503 USDT |
0.2236 USDT |
| 2023-06-16 |
0.1850 USDT |
1,402,327.0532 |
0.1616 USDT |
0.1495 USDT |
0.2467 USDT |
0.2055 USDT |
| 2023-06-15 |
0.1438 USDT |
955,846.2960 |
0.1557 USDT |
0.1218 USDT |
0.1695 USDT |
0.1656 USDT |
| 2023-06-14 |
0.1814 USDT |
270,221.1786 |
0.1754 USDT |
0.1723 USDT |
0.1961 USDT |
0.1887 USDT |
| 2023-06-13 |
0.1822 USDT |
807,066.6978 |
0.1670 USDT |
0.1588 USDT |
0.2133 USDT |
0.1742 USDT |
| 2023-06-12 |
0.1611 USDT |
737,329.7818 |
0.1689 USDT |
0.1325 USDT |
0.1931 USDT |
0.1646 USDT |
| 2023-06-11 |
0.1790 USDT |
540,189.2995 |
0.1834 USDT |
0.1667 USDT |
0.1917 USDT |
0.1813 USDT |
| 2023-06-10 |
0.1955 USDT |
1,353,449.3955 |
0.3681 USDT |
0.1530 USDT |
0.3682 USDT |
0.1762 USDT |
| 2023-06-09 |
0.3766 USDT |
610,020.2380 |
0.3251 USDT |
0.3002 USDT |
0.4184 USDT |
0.3756 USDT |
| 2023-06-08 |
0.3233 USDT |
604,442.7364 |
0.3149 USDT |
0.2811 USDT |
0.3639 USDT |
0.3337 USDT |
| 2023-06-07 |
0.3480 USDT |
567,496.0453 |
0.4212 USDT |
0.2913 USDT |
0.4375 USDT |
0.3070 USDT |
| 2023-06-06 |
0.3370 USDT |
875,400.4666 |
0.2838 USDT |
0.2243 USDT |
0.4766 USDT |
0.4168 USDT |
| 2023-06-05 |
0.3008 USDT |
762,042.9670 |
0.4531 USDT |
0.2056 USDT |
0.4600 USDT |
0.2564 USDT |
| 2023-06-04 |
0.4759 USDT |
123,433.4777 |
0.5002 USDT |
0.4338 USDT |
0.5065 USDT |
0.4654 USDT |
| 2023-06-03 |
0.5097 USDT |
125,173.5186 |
0.4908 USDT |
0.4797 USDT |
0.5473 USDT |
0.5064 USDT |
| 2023-06-02 |
0.4776 USDT |
85,864.6638 |
0.4653 USDT |
0.4511 USDT |
0.5018 USDT |
0.4719 USDT |
| 2023-06-01 |
0.4887 USDT |
240,937.6874 |
0.4841 USDT |
0.4400 USDT |
0.5366 USDT |
0.4901 USDT |
| 2023-05-31 |
0.4728 USDT |
302,562.0765 |
0.5051 USDT |
0.4183 USDT |
0.5233 USDT |
0.4459 USDT |
| 2023-05-30 |
0.5797 USDT |
179,275.1263 |
0.6267 USDT |
0.5417 USDT |
0.6280 USDT |
0.5568 USDT |
| 2023-05-29 |
0.6392 USDT |
122,129.9403 |
0.6827 USDT |
0.6150 USDT |
0.6926 USDT |
0.6231 USDT |
| 2023-05-28 |
0.6564 USDT |
175,778.7894 |
0.6861 USDT |
0.6016 USDT |
0.7167 USDT |
0.6609 USDT |
| 2023-05-27 |
0.6698 USDT |
139,395.7852 |
0.6362 USDT |
0.6190 USDT |
0.7086 USDT |
0.6959 USDT |
| 2023-05-26 |
0.6349 USDT |
160,416.4770 |
0.6261 USDT |
0.5846 USDT |
0.6700 USDT |
0.6490 USDT |
| 2023-05-25 |
0.6112 USDT |
235,269.5876 |
0.6297 USDT |
0.5518 USDT |
0.6613 USDT |
0.6364 USDT |
| 2023-05-24 |
0.6426 USDT |
424,615.8522 |
0.7615 USDT |
0.5250 USDT |
0.7615 USDT |
0.6359 USDT |
| 2023-05-23 |
0.7609 USDT |
222,912.2386 |
0.7133 USDT |
0.7000 USDT |
0.8234 USDT |
0.7694 USDT |
| 2023-05-22 |
0.7259 USDT |
270,828.2542 |
0.7601 USDT |
0.6884 USDT |
0.7653 USDT |
0.7139 USDT |
| 2023-05-21 |
0.8261 USDT |
379,015.3415 |
0.8663 USDT |
0.7402 USDT |
0.9059 USDT |
0.7700 USDT |
| 2023-05-20 |
0.8519 USDT |
391,082.4591 |
0.7010 USDT |
0.6833 USDT |
1.0474 USDT |
0.9096 USDT |
| 2023-05-19 |
0.7010 USDT |
246,900.4703 |
0.7388 USDT |
0.6692 USDT |
0.7421 USDT |
0.7062 USDT |
| 2023-05-18 |
0.7251 USDT |
431,349.4545 |
0.7301 USDT |
0.6729 USDT |
0.7800 USDT |
0.7423 USDT |
| 2023-05-17 |
0.7322 USDT |
419,262.7415 |
0.8044 USDT |
0.6402 USDT |
0.8295 USDT |
0.7685 USDT |
| 2023-05-16 |
0.8442 USDT |
321,681.4880 |
0.8688 USDT |
0.7900 USDT |
0.9425 USDT |
0.8165 USDT |
| 2023-05-15 |
0.8331 USDT |
376,269.9141 |
0.9083 USDT |
0.7612 USDT |
0.9083 USDT |
0.8571 USDT |
| 2023-05-14 |
0.9528 USDT |
452,225.6088 |
0.9689 USDT |
0.8739 USDT |
1.0439 USDT |
0.9283 USDT |
| 2023-05-13 |
0.9148 USDT |
877,977.4949 |
0.8740 USDT |
0.7048 USDT |
1.1502 USDT |
0.9933 USDT |
| 2023-05-12 |
0.4642 USDT |
2,270,300.3689 |
0.7501 USDT |
0.2846 USDT |
0.8078 USDT |
0.7250 USDT |
| 2023-05-11 |
0.8784 USDT |
883,802.0558 |
1.9955 USDT |
0.5174 USDT |
2.0162 USDT |
0.7536 USDT |
| 2023-05-10 |
1.9831 USDT |
203,685.0760 |
2.1563 USDT |
1.5168 USDT |
2.4829 USDT |
1.7898 USDT |
| 2023-05-09 |
1.9795 USDT |
232,075.7968 |
1.9307 USDT |
1.5500 USDT |
2.4571 USDT |
2.0678 USDT |
| 2023-05-08 |
2.6351 USDT |
301,189.8424 |
8.8242 USDT |
1.1010 USDT |
9.0415 USDT |
1.6946 USDT |
| 2023-05-07 |
8.0514 USDT |
55,296.0635 |
7.3740 USDT |
5.6379 USDT |
11.5343 USDT |
8.7258 USDT |
| 2023-05-06 |
10.9583 USDT |
9,648.7443 |
10.0000 USDT |
9.0836 USDT |
13.6183 USDT |
10.2210 USDT |