Identifier on Kucoin: PEPEUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0523 USDT |
979,814.5301 |
0.0544 USDT |
0.0500 USDT |
0.0556 USDT |
0.0520 USDT |
| 2024-07-27 |
0.0562 USDT |
1,571,831.0710 |
0.0561 USDT |
0.0501 USDT |
0.0610 USDT |
0.0542 USDT |
| 2024-07-26 |
0.0546 USDT |
2,267,252.2809 |
0.0504 USDT |
0.0497 USDT |
0.0576 USDT |
0.0553 USDT |
| 2024-07-25 |
0.0517 USDT |
4,176,786.4307 |
0.0585 USDT |
0.0442 USDT |
0.0590 USDT |
0.0503 USDT |
| 2024-07-24 |
0.0618 USDT |
1,899,466.3729 |
0.0623 USDT |
0.0550 USDT |
0.0701 USDT |
0.0602 USDT |
| 2024-07-23 |
0.0559 USDT |
2,087,265.1624 |
0.0556 USDT |
0.0525 USDT |
0.0600 USDT |
0.0553 USDT |
| 2024-07-22 |
0.0580 USDT |
1,074,074.2063 |
0.0619 USDT |
0.0560 USDT |
0.0638 USDT |
0.0560 USDT |
| 2024-07-21 |
0.0573 USDT |
1,691,550.1963 |
0.0586 USDT |
0.0518 USDT |
0.0647 USDT |
0.0617 USDT |
| 2024-07-20 |
0.0592 USDT |
1,526,651.0917 |
0.0640 USDT |
0.0555 USDT |
0.0644 USDT |
0.0588 USDT |
| 2024-07-19 |
0.0555 USDT |
2,649,407.0860 |
0.0520 USDT |
0.0496 USDT |
0.0659 USDT |
0.0639 USDT |
| 2024-07-18 |
0.0539 USDT |
2,309,537.7816 |
0.0522 USDT |
0.0476 USDT |
0.0592 USDT |
0.0529 USDT |
| 2024-07-17 |
0.0566 USDT |
2,752,473.2023 |
0.0602 USDT |
0.0506 USDT |
0.0650 USDT |
0.0533 USDT |
| 2024-07-16 |
0.0549 USDT |
5,718,749.8725 |
0.0492 USDT |
0.0463 USDT |
0.0624 USDT |
0.0573 USDT |
| 2024-07-15 |
0.0354 USDT |
3,514,549.5214 |
0.0306 USDT |
0.0297 USDT |
0.0450 USDT |
0.0446 USDT |
| 2024-07-14 |
0.0276 USDT |
1,933,366.8082 |
0.0267 USDT |
0.0251 USDT |
0.0303 USDT |
0.0295 USDT |
| 2024-07-13 |
0.0266 USDT |
1,521,923.1185 |
0.0262 USDT |
0.0248 USDT |
0.0283 USDT |
0.0257 USDT |
| 2024-07-12 |
0.0263 USDT |
3,277,464.1826 |
0.0281 USDT |
0.0232 USDT |
0.0286 USDT |
0.0262 USDT |
| 2024-07-11 |
0.0314 USDT |
2,659,017.7346 |
0.0305 USDT |
0.0273 USDT |
0.0359 USDT |
0.0275 USDT |
| 2024-07-10 |
0.0302 USDT |
3,430,841.6223 |
0.0296 USDT |
0.0268 USDT |
0.0327 USDT |
0.0306 USDT |
| 2024-07-09 |
0.0299 USDT |
2,332,608.3851 |
0.0302 USDT |
0.0265 USDT |
0.0329 USDT |
0.0289 USDT |
| 2024-07-08 |
0.0256 USDT |
5,957,261.1318 |
0.0239 USDT |
0.0185 USDT |
0.0329 USDT |
0.0322 USDT |
| 2024-07-07 |
0.0300 USDT |
3,281,369.5810 |
0.0356 USDT |
0.0265 USDT |
0.0356 USDT |
0.0283 USDT |
| 2024-07-06 |
0.0323 USDT |
2,795,846.9587 |
0.0283 USDT |
0.0268 USDT |
0.0370 USDT |
0.0352 USDT |
| 2024-07-05 |
0.0241 USDT |
8,180,454.4337 |
0.0301 USDT |
0.0180 USDT |
0.0308 USDT |
0.0287 USDT |
| 2024-07-04 |
0.0378 USDT |
5,061,670.7927 |
0.0489 USDT |
0.0292 USDT |
0.0503 USDT |
0.0300 USDT |
| 2024-07-03 |
0.0525 USDT |
3,441,341.1600 |
0.0652 USDT |
0.0450 USDT |
0.0655 USDT |
0.0489 USDT |
| 2024-07-02 |
0.0656 USDT |
897,827.1847 |
0.0674 USDT |
0.0602 USDT |
0.0706 USDT |
0.0648 USDT |
| 2024-07-01 |
0.0714 USDT |
1,311,607.6951 |
0.0747 USDT |
0.0654 USDT |
0.0788 USDT |
0.0704 USDT |
| 2024-06-30 |
0.0655 USDT |
1,731,834.0433 |
0.0657 USDT |
0.0595 USDT |
0.0743 USDT |
0.0737 USDT |
| 2024-06-29 |
0.0706 USDT |
489,763.1882 |
0.0702 USDT |
0.0654 USDT |
0.0738 USDT |
0.0661 USDT |
| 2024-06-28 |
0.0795 USDT |
1,726,774.0903 |
0.0843 USDT |
0.0686 USDT |
0.0867 USDT |
0.0709 USDT |
| 2024-06-27 |
0.0824 USDT |
1,373,651.8634 |
0.0836 USDT |
0.0787 USDT |
0.0877 USDT |
0.0839 USDT |
| 2024-06-26 |
0.0848 USDT |
2,018,723.7549 |
0.0877 USDT |
0.0772 USDT |
0.0970 USDT |
0.0841 USDT |
| 2024-06-25 |
0.0775 USDT |
2,845,254.7152 |
0.0648 USDT |
0.0646 USDT |
0.0916 USDT |
0.0863 USDT |
| 2024-06-24 |
0.0552 USDT |
3,088,795.5452 |
0.0592 USDT |
0.0462 USDT |
0.0625 USDT |
0.0621 USDT |
| 2024-06-23 |
0.0669 USDT |
1,000,074.7501 |
0.0668 USDT |
0.0598 USDT |
0.0748 USDT |
0.0598 USDT |
| 2024-06-22 |
0.0670 USDT |
729,894.3755 |
0.0674 USDT |
0.0635 USDT |
0.0704 USDT |
0.0688 USDT |
| 2024-06-21 |
0.0638 USDT |
1,911,194.9004 |
0.0602 USDT |
0.0539 USDT |
0.0711 USDT |
0.0663 USDT |
| 2024-06-20 |
0.0679 USDT |
1,994,450.2753 |
0.0659 USDT |
0.0586 USDT |
0.0792 USDT |
0.0646 USDT |
| 2024-06-19 |
0.0673 USDT |
2,201,521.3767 |
0.0604 USDT |
0.0578 USDT |
0.0740 USDT |
0.0714 USDT |
| 2024-06-18 |
0.0519 USDT |
3,652,097.6850 |
0.0634 USDT |
0.0450 USDT |
0.0642 USDT |
0.0594 USDT |
| 2024-06-17 |
0.0683 USDT |
2,027,475.1789 |
0.0811 USDT |
0.0591 USDT |
0.0829 USDT |
0.0678 USDT |
| 2024-06-16 |
0.0762 USDT |
488,192.2169 |
0.0734 USDT |
0.0675 USDT |
0.0830 USDT |
0.0804 USDT |
| 2024-06-15 |
0.0734 USDT |
994,567.0067 |
0.0675 USDT |
0.0666 USDT |
0.0808 USDT |
0.0702 USDT |
| 2024-06-14 |
0.0696 USDT |
2,380,197.6277 |
0.0815 USDT |
0.0550 USDT |
0.0892 USDT |
0.0607 USDT |
| 2024-06-13 |
0.0909 USDT |
1,219,891.4381 |
0.1085 USDT |
0.0791 USDT |
0.1122 USDT |
0.0842 USDT |
| 2024-06-12 |
0.1097 USDT |
2,124,088.3237 |
0.0982 USDT |
0.0858 USDT |
0.1234 USDT |
0.1030 USDT |
| 2024-06-11 |
0.0846 USDT |
1,909,796.0012 |
0.0851 USDT |
0.0712 USDT |
0.1002 USDT |
0.0980 USDT |
| 2024-06-10 |
0.0970 USDT |
819,323.7562 |
0.0996 USDT |
0.0892 USDT |
0.1073 USDT |
0.0973 USDT |
| 2024-06-09 |
0.0921 USDT |
668,593.8956 |
0.0855 USDT |
0.0806 USDT |
0.1039 USDT |
0.1028 USDT |