Identifier on Kucoin: PIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.0470 USDT |
31,899.7702 PIP |
0.0488 USDT |
0.0461 USDT |
0.0488 USDT |
0.0464 USDT |
| 2024-07-24 |
0.0477 USDT |
29,267.7935 PIP |
0.0467 USDT |
0.0463 USDT |
0.0492 USDT |
0.0490 USDT |
| 2024-07-23 |
0.0472 USDT |
85,939.7882 PIP |
0.0462 USDT |
0.0462 USDT |
0.0491 USDT |
0.0468 USDT |
| 2024-07-22 |
0.0463 USDT |
40,446.8331 PIP |
0.0463 USDT |
0.0457 USDT |
0.0466 USDT |
0.0460 USDT |
| 2024-07-21 |
0.0460 USDT |
16,696.3717 PIP |
0.0457 USDT |
0.0454 USDT |
0.0464 USDT |
0.0460 USDT |
| 2024-07-20 |
0.0464 USDT |
23,589.2631 PIP |
0.0478 USDT |
0.0453 USDT |
0.0482 USDT |
0.0457 USDT |
| 2024-07-19 |
0.0491 USDT |
128,260.2978 PIP |
0.0469 USDT |
0.0469 USDT |
0.0532 USDT |
0.0484 USDT |
| 2024-07-18 |
0.0453 USDT |
134,813.9004 PIP |
0.0433 USDT |
0.0427 USDT |
0.0489 USDT |
0.0469 USDT |
| 2024-07-17 |
0.0429 USDT |
10,498.2135 PIP |
0.0426 USDT |
0.0424 USDT |
0.0435 USDT |
0.0434 USDT |
| 2024-07-16 |
0.0427 USDT |
12,326.0478 PIP |
0.0429 USDT |
0.0423 USDT |
0.0433 USDT |
0.0426 USDT |
| 2024-07-15 |
0.0436 USDT |
99,897.9977 PIP |
0.0424 USDT |
0.0421 USDT |
0.0454 USDT |
0.0426 USDT |
| 2024-07-14 |
0.0425 USDT |
43,943.7327 PIP |
0.0430 USDT |
0.0421 USDT |
0.0431 USDT |
0.0424 USDT |
| 2024-07-13 |
0.0422 USDT |
78,175.6065 PIP |
0.0407 USDT |
0.0405 USDT |
0.0437 USDT |
0.0428 USDT |
| 2024-07-12 |
0.0406 USDT |
19,121.1130 PIP |
0.0408 USDT |
0.0403 USDT |
0.0415 USDT |
0.0405 USDT |
| 2024-07-11 |
0.0430 USDT |
18,547.3768 PIP |
0.0442 USDT |
0.0422 USDT |
0.0442 USDT |
0.0425 USDT |
| 2024-07-10 |
0.0455 USDT |
44,283.0680 PIP |
0.0464 USDT |
0.0437 USDT |
0.0467 USDT |
0.0444 USDT |
| 2024-07-09 |
0.0477 USDT |
277,684.8789 PIP |
0.0401 USDT |
0.0399 USDT |
0.0512 USDT |
0.0474 USDT |
| 2024-07-08 |
0.0401 USDT |
62,187.1936 PIP |
0.0413 USDT |
0.0393 USDT |
0.0413 USDT |
0.0402 USDT |
| 2024-07-07 |
0.0416 USDT |
19,747.8434 PIP |
0.0420 USDT |
0.0409 USDT |
0.0423 USDT |
0.0414 USDT |
| 2024-07-06 |
0.0418 USDT |
28,361.7897 PIP |
0.0421 USDT |
0.0413 USDT |
0.0423 USDT |
0.0419 USDT |
| 2024-07-05 |
0.0424 USDT |
45,405.3883 PIP |
0.0432 USDT |
0.0417 USDT |
0.0432 USDT |
0.0419 USDT |
| 2024-07-04 |
0.0456 USDT |
59,990.0594 PIP |
0.0482 USDT |
0.0436 USDT |
0.0482 USDT |
0.0437 USDT |
| 2024-07-03 |
0.0496 USDT |
61,087.8089 PIP |
0.0502 USDT |
0.0474 USDT |
0.0512 USDT |
0.0482 USDT |
| 2024-07-02 |
0.0503 USDT |
35,114.5177 PIP |
0.0500 USDT |
0.0493 USDT |
0.0546 USDT |
0.0499 USDT |
| 2024-07-01 |
0.0529 USDT |
122,782.7261 PIP |
0.0547 USDT |
0.0500 USDT |
0.0548 USDT |
0.0501 USDT |
| 2024-06-30 |
0.0551 USDT |
15,208.0113 PIP |
0.0552 USDT |
0.0547 USDT |
0.0555 USDT |
0.0550 USDT |
| 2024-06-29 |
0.0551 USDT |
5,805.6883 PIP |
0.0554 USDT |
0.0548 USDT |
0.0555 USDT |
0.0554 USDT |
| 2024-06-28 |
0.0547 USDT |
33,112.8519 PIP |
0.0538 USDT |
0.0538 USDT |
0.0556 USDT |
0.0554 USDT |
| 2024-06-27 |
0.0550 USDT |
26,683.6638 PIP |
0.0563 USDT |
0.0535 USDT |
0.0563 USDT |
0.0535 USDT |
| 2024-06-26 |
0.0584 USDT |
51,656.0087 PIP |
0.0597 USDT |
0.0560 USDT |
0.0600 USDT |
0.0560 USDT |
| 2024-06-25 |
0.0594 USDT |
52,218.5525 PIP |
0.0596 USDT |
0.0586 USDT |
0.0604 USDT |
0.0597 USDT |
| 2024-06-24 |
0.0607 USDT |
158,151.6478 PIP |
0.0652 USDT |
0.0594 USDT |
0.0654 USDT |
0.0597 USDT |
| 2024-06-23 |
0.0654 USDT |
15,884.3317 PIP |
0.0643 USDT |
0.0643 USDT |
0.0661 USDT |
0.0653 USDT |
| 2024-06-22 |
0.0650 USDT |
10,319.4320 PIP |
0.0650 USDT |
0.0645 USDT |
0.0653 USDT |
0.0649 USDT |
| 2024-06-21 |
0.0651 USDT |
89,780.1400 PIP |
0.0664 USDT |
0.0637 USDT |
0.0665 USDT |
0.0650 USDT |
| 2024-06-20 |
0.0673 USDT |
31,903.5917 PIP |
0.0701 USDT |
0.0656 USDT |
0.0703 USDT |
0.0664 USDT |
| 2024-06-19 |
0.0694 USDT |
153,977.5049 PIP |
0.0653 USDT |
0.0653 USDT |
0.0735 USDT |
0.0698 USDT |
| 2024-06-18 |
0.0666 USDT |
86,671.9957 PIP |
0.0694 USDT |
0.0629 USDT |
0.0694 USDT |
0.0655 USDT |
| 2024-06-17 |
0.0715 USDT |
112,557.2609 PIP |
0.0757 USDT |
0.0680 USDT |
0.0759 USDT |
0.0694 USDT |
| 2024-06-16 |
0.0815 USDT |
687,530.8562 PIP |
0.0693 USDT |
0.0691 USDT |
0.0949 USDT |
0.0756 USDT |
| 2024-06-15 |
0.0667 USDT |
88,239.3087 PIP |
0.0645 USDT |
0.0645 USDT |
0.0698 USDT |
0.0694 USDT |
| 2024-06-14 |
0.0661 USDT |
54,736.4234 PIP |
0.0652 USDT |
0.0642 USDT |
0.0673 USDT |
0.0646 USDT |
| 2024-06-13 |
0.0677 USDT |
143,928.7699 PIP |
0.0708 USDT |
0.0646 USDT |
0.0714 USDT |
0.0646 USDT |
| 2024-06-12 |
0.0752 USDT |
144,668.0118 PIP |
0.0789 USDT |
0.0700 USDT |
0.0797 USDT |
0.0708 USDT |
| 2024-06-11 |
0.0829 USDT |
339,270.1680 PIP |
0.0813 USDT |
0.0762 USDT |
0.0952 USDT |
0.0801 USDT |
| 2024-06-10 |
0.0955 USDT |
1,578,412.9331 PIP |
0.0757 USDT |
0.0753 USDT |
0.1180 USDT |
0.0791 USDT |
| 2024-06-09 |
0.0702 USDT |
126,895.8839 PIP |
0.0654 USDT |
0.0641 USDT |
0.0761 USDT |
0.0753 USDT |
| 2024-06-08 |
0.0670 USDT |
77,798.0048 PIP |
0.0686 USDT |
0.0644 USDT |
0.0689 USDT |
0.0652 USDT |
| 2024-06-07 |
0.0738 USDT |
132,204.1182 PIP |
0.0769 USDT |
0.0679 USDT |
0.0779 USDT |
0.0683 USDT |
| 2024-06-06 |
0.0769 USDT |
136,057.0845 PIP |
0.0827 USDT |
0.0741 USDT |
0.0845 USDT |
0.0771 USDT |