Identifier on Kucoin: PIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0268 USDT |
483,778.2172 PIP |
0.0275 USDT |
0.0243 USDT |
0.0285 USDT |
0.0251 USDT |
| 2024-11-01 |
0.0275 USDT |
1,644,551.0364 PIP |
0.0306 USDT |
0.0256 USDT |
0.0306 USDT |
0.0275 USDT |
| 2024-10-31 |
0.0290 USDT |
2,809,424.1018 PIP |
0.0312 USDT |
0.0244 USDT |
0.0337 USDT |
0.0308 USDT |
| 2024-10-30 |
0.0319 USDT |
6,707,668.1421 PIP |
0.0212 USDT |
0.0210 USDT |
0.0402 USDT |
0.0309 USDT |
| 2024-10-29 |
0.0203 USDT |
529,853.3945 PIP |
0.0193 USDT |
0.0192 USDT |
0.0210 USDT |
0.0204 USDT |
| 2024-10-28 |
0.0193 USDT |
463,554.4004 PIP |
0.0200 USDT |
0.0188 USDT |
0.0201 USDT |
0.0192 USDT |
| 2024-10-27 |
0.0197 USDT |
1,072,966.3197 PIP |
0.0199 USDT |
0.0190 USDT |
0.0206 USDT |
0.0201 USDT |
| 2024-10-26 |
0.0225 USDT |
3,199,721.4780 PIP |
0.0219 USDT |
0.0190 USDT |
0.0268 USDT |
0.0198 USDT |
| 2024-10-25 |
0.0231 USDT |
5,310,311.7247 PIP |
0.0205 USDT |
0.0194 USDT |
0.0289 USDT |
0.0208 USDT |
| 2024-10-24 |
0.0210 USDT |
685,004.5949 PIP |
0.0222 USDT |
0.0190 USDT |
0.0226 USDT |
0.0206 USDT |
| 2024-10-23 |
0.0241 USDT |
1,122,022.1507 PIP |
0.0274 USDT |
0.0212 USDT |
0.0274 USDT |
0.0219 USDT |
| 2024-10-22 |
0.0291 USDT |
1,911,656.2065 PIP |
0.0317 USDT |
0.0258 USDT |
0.0327 USDT |
0.0272 USDT |
| 2024-10-21 |
0.0383 USDT |
7,012,361.7339 PIP |
0.0358 USDT |
0.0310 USDT |
0.0489 USDT |
0.0315 USDT |
| 2024-10-20 |
0.0455 USDT |
8,703,569.8768 PIP |
0.0149 USDT |
0.0149 USDT |
0.0711 USDT |
0.0387 USDT |
| 2024-10-19 |
0.0152 USDT |
230,480.8995 PIP |
0.0157 USDT |
0.0147 USDT |
0.0160 USDT |
0.0150 USDT |
| 2024-10-18 |
0.0161 USDT |
587,904.0571 PIP |
0.0153 USDT |
0.0152 USDT |
0.0190 USDT |
0.0157 USDT |
| 2024-10-17 |
0.0164 USDT |
125,156.0526 PIP |
0.0184 USDT |
0.0150 USDT |
0.0185 USDT |
0.0153 USDT |
| 2024-10-16 |
0.0185 USDT |
360,830.7931 PIP |
0.0197 USDT |
0.0178 USDT |
0.0198 USDT |
0.0180 USDT |
| 2024-10-15 |
0.0192 USDT |
515,351.0504 PIP |
0.0223 USDT |
0.0170 USDT |
0.0224 USDT |
0.0179 USDT |
| 2024-10-14 |
0.0231 USDT |
158,781.8790 PIP |
0.0241 USDT |
0.0222 USDT |
0.0241 USDT |
0.0223 USDT |
| 2024-10-13 |
0.0243 USDT |
9,105.3790 PIP |
0.0247 USDT |
0.0241 USDT |
0.0248 USDT |
0.0242 USDT |
| 2024-10-12 |
0.0248 USDT |
61,938.3757 PIP |
0.0252 USDT |
0.0246 USDT |
0.0252 USDT |
0.0249 USDT |
| 2024-10-11 |
0.0249 USDT |
164,258.0631 PIP |
0.0262 USDT |
0.0235 USDT |
0.0275 USDT |
0.0250 USDT |
| 2024-10-10 |
0.0265 USDT |
7,694.7200 PIP |
0.0266 USDT |
0.0265 USDT |
0.0267 USDT |
0.0266 USDT |
| 2024-10-09 |
0.0266 USDT |
19,921.5188 PIP |
0.0267 USDT |
0.0265 USDT |
0.0269 USDT |
0.0266 USDT |
| 2024-10-08 |
0.0269 USDT |
20,993.9322 PIP |
0.0269 USDT |
0.0265 USDT |
0.0272 USDT |
0.0265 USDT |
| 2024-10-07 |
0.0276 USDT |
13,551.5681 PIP |
0.0269 USDT |
0.0269 USDT |
0.0283 USDT |
0.0274 USDT |
| 2024-10-06 |
0.0269 USDT |
2,470.5575 PIP |
0.0270 USDT |
0.0268 USDT |
0.0271 USDT |
0.0269 USDT |
| 2024-10-05 |
0.0272 USDT |
20,310.5816 PIP |
0.0279 USDT |
0.0269 USDT |
0.0279 USDT |
0.0269 USDT |
| 2024-10-04 |
0.0281 USDT |
53,167.5755 PIP |
0.0279 USDT |
0.0278 USDT |
0.0284 USDT |
0.0279 USDT |
| 2024-10-03 |
0.0283 USDT |
25,702.5544 PIP |
0.0286 USDT |
0.0279 USDT |
0.0286 USDT |
0.0279 USDT |
| 2024-10-02 |
0.0293 USDT |
29,414.1015 PIP |
0.0299 USDT |
0.0286 USDT |
0.0299 USDT |
0.0286 USDT |
| 2024-10-01 |
0.0301 USDT |
19,088.5974 PIP |
0.0300 USDT |
0.0298 USDT |
0.0305 USDT |
0.0298 USDT |
| 2024-09-30 |
0.0300 USDT |
49,897.2585 PIP |
0.0300 USDT |
0.0296 USDT |
0.0302 USDT |
0.0299 USDT |
| 2024-09-29 |
0.0301 USDT |
114,605.6129 PIP |
0.0310 USDT |
0.0288 USDT |
0.0316 USDT |
0.0298 USDT |
| 2024-09-28 |
0.0328 USDT |
32,164.8083 PIP |
0.0327 USDT |
0.0317 USDT |
0.0335 USDT |
0.0317 USDT |
| 2024-09-27 |
0.0336 USDT |
30,191.2923 PIP |
0.0345 USDT |
0.0326 USDT |
0.0345 USDT |
0.0330 USDT |
| 2024-09-26 |
0.0346 USDT |
15,050.8753 PIP |
0.0350 USDT |
0.0342 USDT |
0.0350 USDT |
0.0342 USDT |
| 2024-09-25 |
0.0336 USDT |
142,648.0292 PIP |
0.0308 USDT |
0.0308 USDT |
0.0368 USDT |
0.0350 USDT |
| 2024-09-24 |
0.0307 USDT |
49,030.3962 PIP |
0.0305 USDT |
0.0303 USDT |
0.0310 USDT |
0.0309 USDT |
| 2024-09-23 |
0.0313 USDT |
98,044.1276 PIP |
0.0319 USDT |
0.0303 USDT |
0.0326 USDT |
0.0308 USDT |
| 2024-09-22 |
0.0291 USDT |
49,500.3645 PIP |
0.0279 USDT |
0.0278 USDT |
0.0298 USDT |
0.0297 USDT |
| 2024-09-21 |
0.0279 USDT |
43,849.2231 PIP |
0.0277 USDT |
0.0275 USDT |
0.0284 USDT |
0.0282 USDT |
| 2024-09-20 |
0.0283 USDT |
44,292.1006 PIP |
0.0288 USDT |
0.0275 USDT |
0.0290 USDT |
0.0277 USDT |
| 2024-09-19 |
0.0295 USDT |
56,615.8064 PIP |
0.0302 USDT |
0.0285 USDT |
0.0303 USDT |
0.0289 USDT |
| 2024-09-18 |
0.0301 USDT |
20,837.0283 PIP |
0.0302 USDT |
0.0299 USDT |
0.0303 USDT |
0.0302 USDT |
| 2024-09-17 |
0.0302 USDT |
19,364.8304 PIP |
0.0301 USDT |
0.0301 USDT |
0.0305 USDT |
0.0303 USDT |
| 2024-09-16 |
0.0304 USDT |
106,552.3553 PIP |
0.0324 USDT |
0.0286 USDT |
0.0324 USDT |
0.0301 USDT |
| 2024-09-15 |
0.0332 USDT |
93,256.9033 PIP |
0.0329 USDT |
0.0323 USDT |
0.0341 USDT |
0.0324 USDT |
| 2024-09-14 |
0.0319 USDT |
19,613.4093 PIP |
0.0311 USDT |
0.0311 USDT |
0.0330 USDT |
0.0330 USDT |