Identifier on Kucoin: PIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0354 USDT |
85,002.3010 PIP |
0.0347 USDT |
0.0344 USDT |
0.0366 USDT |
0.0366 USDT |
| 2024-12-21 |
0.0353 USDT |
293,817.4529 PIP |
0.0358 USDT |
0.0345 USDT |
0.0363 USDT |
0.0351 USDT |
| 2024-12-20 |
0.0333 USDT |
878,169.3874 PIP |
0.0382 USDT |
0.0295 USDT |
0.0383 USDT |
0.0358 USDT |
| 2024-12-19 |
0.0406 USDT |
1,125,733.3472 PIP |
0.0458 USDT |
0.0375 USDT |
0.0458 USDT |
0.0383 USDT |
| 2024-12-18 |
0.0488 USDT |
713,929.7418 PIP |
0.0544 USDT |
0.0457 USDT |
0.0544 USDT |
0.0465 USDT |
| 2024-12-17 |
0.0523 USDT |
1,195,737.8066 PIP |
0.0450 USDT |
0.0450 USDT |
0.0579 USDT |
0.0536 USDT |
| 2024-12-16 |
0.0439 USDT |
735,247.3259 PIP |
0.0442 USDT |
0.0427 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-12-15 |
0.0517 USDT |
5,813,511.3940 PIP |
0.0455 USDT |
0.0446 USDT |
0.0600 USDT |
0.0458 USDT |
| 2024-12-14 |
0.0408 USDT |
4,965,050.4789 PIP |
0.0310 USDT |
0.0310 USDT |
0.0510 USDT |
0.0510 USDT |
| 2024-12-13 |
0.0306 USDT |
158,511.5862 PIP |
0.0313 USDT |
0.0299 USDT |
0.0315 USDT |
0.0309 USDT |
| 2024-12-12 |
0.0313 USDT |
308,019.2367 PIP |
0.0301 USDT |
0.0299 USDT |
0.0320 USDT |
0.0316 USDT |
| 2024-12-11 |
0.0294 USDT |
603,615.0771 PIP |
0.0284 USDT |
0.0284 USDT |
0.0307 USDT |
0.0302 USDT |
| 2024-12-10 |
0.0291 USDT |
140,058.9867 PIP |
0.0292 USDT |
0.0277 USDT |
0.0299 USDT |
0.0278 USDT |
| 2024-12-09 |
0.0316 USDT |
186,053.7776 PIP |
0.0338 USDT |
0.0296 USDT |
0.0338 USDT |
0.0296 USDT |
| 2024-12-08 |
0.0339 USDT |
343,209.2564 PIP |
0.0342 USDT |
0.0324 USDT |
0.0352 USDT |
0.0335 USDT |
| 2024-12-07 |
0.0327 USDT |
1,169,564.9167 PIP |
0.0307 USDT |
0.0298 USDT |
0.0391 USDT |
0.0313 USDT |
| 2024-12-06 |
0.0307 USDT |
646,287.2696 PIP |
0.0324 USDT |
0.0287 USDT |
0.0325 USDT |
0.0301 USDT |
| 2024-12-05 |
0.0339 USDT |
652,322.3161 PIP |
0.0359 USDT |
0.0319 USDT |
0.0368 USDT |
0.0330 USDT |
| 2024-12-04 |
0.0337 USDT |
542,888.5415 PIP |
0.0325 USDT |
0.0320 USDT |
0.0361 USDT |
0.0355 USDT |
| 2024-12-03 |
0.0329 USDT |
271,800.2522 PIP |
0.0324 USDT |
0.0323 USDT |
0.0336 USDT |
0.0326 USDT |
| 2024-12-02 |
0.0325 USDT |
433,919.8543 PIP |
0.0327 USDT |
0.0308 USDT |
0.0348 USDT |
0.0324 USDT |
| 2024-12-01 |
0.0319 USDT |
229,496.5082 PIP |
0.0301 USDT |
0.0297 USDT |
0.0336 USDT |
0.0330 USDT |
| 2024-11-30 |
0.0297 USDT |
585,413.6013 PIP |
0.0285 USDT |
0.0277 USDT |
0.0326 USDT |
0.0314 USDT |
| 2024-11-29 |
0.0270 USDT |
371,343.7281 PIP |
0.0265 USDT |
0.0258 USDT |
0.0284 USDT |
0.0275 USDT |
| 2024-11-28 |
0.0265 USDT |
356,256.2773 PIP |
0.0258 USDT |
0.0254 USDT |
0.0272 USDT |
0.0264 USDT |
| 2024-11-27 |
0.0249 USDT |
846,614.0360 PIP |
0.0268 USDT |
0.0240 USDT |
0.0268 USDT |
0.0252 USDT |
| 2024-11-26 |
0.0287 USDT |
213,937.6893 PIP |
0.0287 USDT |
0.0274 USDT |
0.0299 USDT |
0.0279 USDT |
| 2024-11-25 |
0.0284 USDT |
386,323.5847 PIP |
0.0272 USDT |
0.0271 USDT |
0.0296 USDT |
0.0292 USDT |
| 2024-11-24 |
0.0277 USDT |
619,227.1148 PIP |
0.0253 USDT |
0.0251 USDT |
0.0300 USDT |
0.0278 USDT |
| 2024-11-23 |
0.0261 USDT |
354,697.8111 PIP |
0.0260 USDT |
0.0252 USDT |
0.0271 USDT |
0.0253 USDT |
| 2024-11-22 |
0.0262 USDT |
159,889.7016 PIP |
0.0258 USDT |
0.0256 USDT |
0.0271 USDT |
0.0261 USDT |
| 2024-11-21 |
0.0259 USDT |
319,774.4945 PIP |
0.0259 USDT |
0.0249 USDT |
0.0269 USDT |
0.0261 USDT |
| 2024-11-20 |
0.0263 USDT |
483,839.3702 PIP |
0.0249 USDT |
0.0240 USDT |
0.0285 USDT |
0.0263 USDT |
| 2024-11-19 |
0.0254 USDT |
278,343.0264 PIP |
0.0260 USDT |
0.0246 USDT |
0.0265 USDT |
0.0249 USDT |
| 2024-11-18 |
0.0276 USDT |
327,456.4134 PIP |
0.0280 USDT |
0.0265 USDT |
0.0292 USDT |
0.0267 USDT |
| 2024-11-17 |
0.0274 USDT |
277,568.7362 PIP |
0.0270 USDT |
0.0269 USDT |
0.0282 USDT |
0.0281 USDT |
| 2024-11-16 |
0.0291 USDT |
2,820,282.5298 PIP |
0.0261 USDT |
0.0258 USDT |
0.0331 USDT |
0.0266 USDT |
| 2024-11-15 |
0.0253 USDT |
393,495.3775 PIP |
0.0264 USDT |
0.0240 USDT |
0.0266 USDT |
0.0264 USDT |
| 2024-11-14 |
0.0268 USDT |
588,422.4691 PIP |
0.0277 USDT |
0.0251 USDT |
0.0281 USDT |
0.0262 USDT |
| 2024-11-13 |
0.0283 USDT |
2,511,297.9350 PIP |
0.0269 USDT |
0.0250 USDT |
0.0330 USDT |
0.0285 USDT |
| 2024-11-12 |
0.0311 USDT |
5,153,885.5029 PIP |
0.0240 USDT |
0.0234 USDT |
0.0451 USDT |
0.0268 USDT |
| 2024-11-11 |
0.0226 USDT |
1,484,542.4643 PIP |
0.0227 USDT |
0.0215 USDT |
0.0249 USDT |
0.0238 USDT |
| 2024-11-10 |
0.0227 USDT |
281,308.4207 PIP |
0.0224 USDT |
0.0219 USDT |
0.0245 USDT |
0.0228 USDT |
| 2024-11-09 |
0.0218 USDT |
376,834.5359 PIP |
0.0222 USDT |
0.0211 USDT |
0.0223 USDT |
0.0221 USDT |
| 2024-11-08 |
0.0226 USDT |
638,306.3234 PIP |
0.0250 USDT |
0.0203 USDT |
0.0255 USDT |
0.0222 USDT |
| 2024-11-07 |
0.0251 USDT |
1,422,383.9409 PIP |
0.0260 USDT |
0.0234 USDT |
0.0276 USDT |
0.0244 USDT |
| 2024-11-06 |
0.0248 USDT |
1,213,380.6880 PIP |
0.0219 USDT |
0.0218 USDT |
0.0281 USDT |
0.0268 USDT |
| 2024-11-05 |
0.0233 USDT |
844,420.8183 PIP |
0.0224 USDT |
0.0217 USDT |
0.0259 USDT |
0.0222 USDT |
| 2024-11-04 |
0.0234 USDT |
415,616.0916 PIP |
0.0247 USDT |
0.0218 USDT |
0.0254 USDT |
0.0223 USDT |
| 2024-11-03 |
0.0254 USDT |
644,947.1677 PIP |
0.0253 USDT |
0.0245 USDT |
0.0280 USDT |
0.0247 USDT |