Identifier on Kucoin: PIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.0670 USDT |
80,613.0546 PIP |
0.0692 USDT |
0.0651 USDT |
0.0696 USDT |
0.0655 USDT |
| 2023-09-28 |
0.0680 USDT |
242,250.1098 PIP |
0.0653 USDT |
0.0648 USDT |
0.0715 USDT |
0.0691 USDT |
| 2023-09-27 |
0.0667 USDT |
167,330.4664 PIP |
0.0651 USDT |
0.0649 USDT |
0.0688 USDT |
0.0655 USDT |
| 2023-09-26 |
0.0703 USDT |
605,594.2428 PIP |
0.0636 USDT |
0.0613 USDT |
0.0799 USDT |
0.0650 USDT |
| 2023-09-25 |
0.0639 USDT |
97,241.9435 PIP |
0.0618 USDT |
0.0615 USDT |
0.0670 USDT |
0.0637 USDT |
| 2023-09-24 |
0.0629 USDT |
194,387.3474 PIP |
0.0669 USDT |
0.0600 USDT |
0.0669 USDT |
0.0615 USDT |
| 2023-09-23 |
0.0704 USDT |
834,249.4493 PIP |
0.0680 USDT |
0.0649 USDT |
0.0767 USDT |
0.0661 USDT |
| 2023-09-22 |
0.0616 USDT |
510,986.5826 PIP |
0.0540 USDT |
0.0519 USDT |
0.0690 USDT |
0.0671 USDT |
| 2023-09-21 |
0.0542 USDT |
150,278.2913 PIP |
0.0578 USDT |
0.0520 USDT |
0.0586 USDT |
0.0540 USDT |
| 2023-09-20 |
0.0565 USDT |
341,933.4726 PIP |
0.0604 USDT |
0.0523 USDT |
0.0609 USDT |
0.0598 USDT |
| 2023-09-19 |
0.0601 USDT |
508,553.6359 PIP |
0.0642 USDT |
0.0499 USDT |
0.0674 USDT |
0.0607 USDT |
| 2023-09-18 |
0.0740 USDT |
867,749.3460 PIP |
0.0627 USDT |
0.0615 USDT |
0.0960 USDT |
0.0726 USDT |
| 2023-09-17 |
0.0781 USDT |
2,863,570.0780 PIP |
0.0662 USDT |
0.0635 USDT |
0.0960 USDT |
0.0652 USDT |
| 2023-09-16 |
0.0594 USDT |
2,068,498.8899 PIP |
0.0415 USDT |
0.0404 USDT |
0.0789 USDT |
0.0617 USDT |
| 2023-09-15 |
0.0419 USDT |
265,152.9538 PIP |
0.0455 USDT |
0.0397 USDT |
0.0467 USDT |
0.0412 USDT |
| 2023-09-14 |
0.0463 USDT |
119,969.0127 PIP |
0.0439 USDT |
0.0438 USDT |
0.0505 USDT |
0.0461 USDT |
| 2023-09-13 |
0.0440 USDT |
119,542.2304 PIP |
0.0440 USDT |
0.0426 USDT |
0.0460 USDT |
0.0440 USDT |
| 2023-09-12 |
0.0445 USDT |
213,663.7021 PIP |
0.0456 USDT |
0.0412 USDT |
0.0477 USDT |
0.0438 USDT |
| 2023-09-11 |
0.0457 USDT |
117,841.3471 PIP |
0.0441 USDT |
0.0439 USDT |
0.0479 USDT |
0.0457 USDT |
| 2023-09-10 |
0.0452 USDT |
150,785.0669 PIP |
0.0466 USDT |
0.0414 USDT |
0.0483 USDT |
0.0442 USDT |
| 2023-09-09 |
0.0468 USDT |
216,160.1615 PIP |
0.0492 USDT |
0.0435 USDT |
0.0492 USDT |
0.0466 USDT |
| 2023-09-08 |
0.0500 USDT |
433,843.0369 PIP |
0.0462 USDT |
0.0445 USDT |
0.0570 USDT |
0.0499 USDT |
| 2023-09-07 |
0.0460 USDT |
353,299.1838 PIP |
0.0440 USDT |
0.0437 USDT |
0.0484 USDT |
0.0450 USDT |
| 2023-09-06 |
0.0496 USDT |
287,216.3475 PIP |
0.0499 USDT |
0.0451 USDT |
0.0561 USDT |
0.0462 USDT |
| 2023-09-05 |
0.0505 USDT |
244,349.2967 PIP |
0.0505 USDT |
0.0487 USDT |
0.0530 USDT |
0.0501 USDT |
| 2023-09-04 |
0.0506 USDT |
130,948.8357 PIP |
0.0504 USDT |
0.0499 USDT |
0.0510 USDT |
0.0507 USDT |
| 2023-09-03 |
0.0485 USDT |
310,885.5782 PIP |
0.0497 USDT |
0.0452 USDT |
0.0507 USDT |
0.0493 USDT |
| 2023-09-02 |
0.0511 USDT |
720,336.7009 PIP |
0.0506 USDT |
0.0485 USDT |
0.0560 USDT |
0.0509 USDT |
| 2023-09-01 |
0.0495 USDT |
512,421.9105 PIP |
0.0503 USDT |
0.0432 USDT |
0.0531 USDT |
0.0499 USDT |
| 2023-08-31 |
0.0477 USDT |
425,529.5305 PIP |
0.0468 USDT |
0.0438 USDT |
0.0516 USDT |
0.0493 USDT |
| 2023-08-30 |
0.0485 USDT |
509,128.4492 PIP |
0.0495 USDT |
0.0452 USDT |
0.0518 USDT |
0.0468 USDT |
| 2023-08-29 |
0.0512 USDT |
920,408.4227 PIP |
0.0500 USDT |
0.0483 USDT |
0.0565 USDT |
0.0498 USDT |
| 2023-08-28 |
0.0517 USDT |
671,487.3228 PIP |
0.0551 USDT |
0.0490 USDT |
0.0558 USDT |
0.0502 USDT |
| 2023-08-27 |
0.0579 USDT |
486,543.1190 PIP |
0.0586 USDT |
0.0541 USDT |
0.0630 USDT |
0.0552 USDT |
| 2023-08-26 |
0.0588 USDT |
394,899.0008 PIP |
0.0565 USDT |
0.0556 USDT |
0.0606 USDT |
0.0586 USDT |
| 2023-08-25 |
0.0580 USDT |
621,391.5924 PIP |
0.0590 USDT |
0.0531 USDT |
0.0634 USDT |
0.0600 USDT |
| 2023-08-24 |
0.0608 USDT |
338,508.8039 PIP |
0.0653 USDT |
0.0572 USDT |
0.0655 USDT |
0.0594 USDT |
| 2023-08-23 |
0.0668 USDT |
482,300.0519 PIP |
0.0682 USDT |
0.0613 USDT |
0.0696 USDT |
0.0649 USDT |
| 2023-08-22 |
0.0693 USDT |
493,628.3073 PIP |
0.0685 USDT |
0.0666 USDT |
0.0717 USDT |
0.0675 USDT |
| 2023-08-21 |
0.0707 USDT |
300,385.5428 PIP |
0.0737 USDT |
0.0676 USDT |
0.0762 USDT |
0.0695 USDT |
| 2023-08-20 |
0.0776 USDT |
407,800.3847 PIP |
0.0827 USDT |
0.0719 USDT |
0.0836 USDT |
0.0750 USDT |
| 2023-08-19 |
0.0775 USDT |
702,517.5147 PIP |
0.0787 USDT |
0.0738 USDT |
0.0836 USDT |
0.0832 USDT |
| 2023-08-18 |
0.0778 USDT |
1,544,607.9830 PIP |
0.0790 USDT |
0.0741 USDT |
0.0859 USDT |
0.0789 USDT |
| 2023-08-17 |
0.0792 USDT |
1,185,974.2719 PIP |
0.0796 USDT |
0.0700 USDT |
0.0837 USDT |
0.0777 USDT |
| 2023-08-16 |
0.0794 USDT |
530,844.3407 PIP |
0.0856 USDT |
0.0758 USDT |
0.0877 USDT |
0.0768 USDT |
| 2023-08-15 |
0.0887 USDT |
499,047.0080 PIP |
0.0901 USDT |
0.0834 USDT |
0.0929 USDT |
0.0852 USDT |
| 2023-08-14 |
0.0911 USDT |
780,027.6497 PIP |
0.0918 USDT |
0.0888 USDT |
0.0928 USDT |
0.0907 USDT |
| 2023-08-13 |
0.0921 USDT |
297,531.3392 PIP |
0.0923 USDT |
0.0904 USDT |
0.0959 USDT |
0.0925 USDT |
| 2023-08-12 |
0.0922 USDT |
329,308.1503 PIP |
0.0912 USDT |
0.0893 USDT |
0.0965 USDT |
0.0930 USDT |
| 2023-08-11 |
0.0911 USDT |
443,930.0499 PIP |
0.0934 USDT |
0.0881 USDT |
0.0941 USDT |
0.0906 USDT |