Identifier on Kucoin: PIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.1048 USDT |
1,111,673.7296 PIP |
0.1303 USDT |
0.0823 USDT |
0.1319 USDT |
0.1057 USDT |
| 2023-11-17 |
0.1066 USDT |
2,473,952.6178 PIP |
0.0814 USDT |
0.0800 USDT |
0.1299 USDT |
0.1201 USDT |
| 2023-11-16 |
0.0820 USDT |
782,375.1606 PIP |
0.0686 USDT |
0.0656 USDT |
0.0931 USDT |
0.0831 USDT |
| 2023-11-15 |
0.0678 USDT |
66,899.5041 PIP |
0.0679 USDT |
0.0661 USDT |
0.0692 USDT |
0.0691 USDT |
| 2023-11-14 |
0.0684 USDT |
86,547.8079 PIP |
0.0673 USDT |
0.0651 USDT |
0.0699 USDT |
0.0675 USDT |
| 2023-11-13 |
0.0696 USDT |
65,834.1777 PIP |
0.0692 USDT |
0.0676 USDT |
0.0740 USDT |
0.0692 USDT |
| 2023-11-12 |
0.0708 USDT |
113,262.9329 PIP |
0.0693 USDT |
0.0685 USDT |
0.0740 USDT |
0.0691 USDT |
| 2023-11-11 |
0.0724 USDT |
167,361.0959 PIP |
0.0706 USDT |
0.0682 USDT |
0.0785 USDT |
0.0692 USDT |
| 2023-11-10 |
0.0700 USDT |
119,213.5283 PIP |
0.0708 USDT |
0.0662 USDT |
0.0753 USDT |
0.0689 USDT |
| 2023-11-09 |
0.0753 USDT |
134,092.7303 PIP |
0.0727 USDT |
0.0700 USDT |
0.0800 USDT |
0.0711 USDT |
| 2023-11-08 |
0.0690 USDT |
177,206.6539 PIP |
0.0684 USDT |
0.0635 USDT |
0.0732 USDT |
0.0714 USDT |
| 2023-11-07 |
0.0638 USDT |
207,829.0940 PIP |
0.0651 USDT |
0.0605 USDT |
0.0717 USDT |
0.0684 USDT |
| 2023-11-06 |
0.0688 USDT |
132,110.3541 PIP |
0.0693 USDT |
0.0638 USDT |
0.0738 USDT |
0.0655 USDT |
| 2023-11-05 |
0.0687 USDT |
132,463.4951 PIP |
0.0651 USDT |
0.0624 USDT |
0.0740 USDT |
0.0673 USDT |
| 2023-11-04 |
0.0634 USDT |
97,475.9721 PIP |
0.0635 USDT |
0.0620 USDT |
0.0666 USDT |
0.0644 USDT |
| 2023-11-03 |
0.0679 USDT |
43,909.7020 PIP |
0.0679 USDT |
0.0665 USDT |
0.0715 USDT |
0.0668 USDT |
| 2023-11-02 |
0.0654 USDT |
92,399.2148 PIP |
0.0613 USDT |
0.0609 USDT |
0.0682 USDT |
0.0665 USDT |
| 2023-11-01 |
0.0602 USDT |
127,495.5043 PIP |
0.0629 USDT |
0.0568 USDT |
0.0630 USDT |
0.0620 USDT |
| 2023-10-31 |
0.0603 USDT |
98,189.2132 PIP |
0.0553 USDT |
0.0553 USDT |
0.0639 USDT |
0.0613 USDT |
| 2023-10-30 |
0.0555 USDT |
106,603.1376 PIP |
0.0540 USDT |
0.0533 USDT |
0.0578 USDT |
0.0551 USDT |
| 2023-10-29 |
0.0552 USDT |
54,587.7443 PIP |
0.0568 USDT |
0.0534 USDT |
0.0571 USDT |
0.0551 USDT |
| 2023-10-28 |
0.0550 USDT |
61,135.1076 PIP |
0.0538 USDT |
0.0530 USDT |
0.0594 USDT |
0.0564 USDT |
| 2023-10-27 |
0.0552 USDT |
47,928.1548 PIP |
0.0572 USDT |
0.0530 USDT |
0.0578 USDT |
0.0541 USDT |
| 2023-10-26 |
0.0577 USDT |
141,552.1140 PIP |
0.0581 USDT |
0.0530 USDT |
0.0604 USDT |
0.0576 USDT |
| 2023-10-25 |
0.0625 USDT |
191,682.5366 PIP |
0.0623 USDT |
0.0555 USDT |
0.0695 USDT |
0.0580 USDT |
| 2023-10-24 |
0.0601 USDT |
263,666.0252 PIP |
0.0535 USDT |
0.0534 USDT |
0.0660 USDT |
0.0620 USDT |
| 2023-10-23 |
0.0543 USDT |
65,736.7409 PIP |
0.0548 USDT |
0.0519 USDT |
0.0579 USDT |
0.0527 USDT |
| 2023-10-22 |
0.0546 USDT |
22,842.3146 PIP |
0.0542 USDT |
0.0532 USDT |
0.0562 USDT |
0.0558 USDT |
| 2023-10-21 |
0.0551 USDT |
58,607.2057 PIP |
0.0558 USDT |
0.0538 USDT |
0.0580 USDT |
0.0547 USDT |
| 2023-10-20 |
0.0550 USDT |
51,462.3688 PIP |
0.0533 USDT |
0.0531 USDT |
0.0568 USDT |
0.0559 USDT |
| 2023-10-19 |
0.0527 USDT |
24,242.2426 PIP |
0.0535 USDT |
0.0518 USDT |
0.0538 USDT |
0.0533 USDT |
| 2023-10-18 |
0.0531 USDT |
46,523.7545 PIP |
0.0543 USDT |
0.0522 USDT |
0.0549 USDT |
0.0533 USDT |
| 2023-10-17 |
0.0542 USDT |
53,696.1533 PIP |
0.0556 USDT |
0.0531 USDT |
0.0562 USDT |
0.0542 USDT |
| 2023-10-16 |
0.0557 USDT |
68,538.1856 PIP |
0.0535 USDT |
0.0528 USDT |
0.0584 USDT |
0.0554 USDT |
| 2023-10-15 |
0.0541 USDT |
27,057.1672 PIP |
0.0532 USDT |
0.0528 USDT |
0.0578 USDT |
0.0534 USDT |
| 2023-10-14 |
0.0537 USDT |
12,622.9601 PIP |
0.0546 USDT |
0.0526 USDT |
0.0548 USDT |
0.0532 USDT |
| 2023-10-13 |
0.0535 USDT |
23,529.4519 PIP |
0.0531 USDT |
0.0528 USDT |
0.0557 USDT |
0.0546 USDT |
| 2023-10-12 |
0.0532 USDT |
41,750.1622 PIP |
0.0539 USDT |
0.0516 USDT |
0.0545 USDT |
0.0532 USDT |
| 2023-10-11 |
0.0544 USDT |
60,598.4871 PIP |
0.0535 USDT |
0.0524 USDT |
0.0573 USDT |
0.0546 USDT |
| 2023-10-10 |
0.0522 USDT |
220,253.1374 PIP |
0.0550 USDT |
0.0477 USDT |
0.0563 USDT |
0.0526 USDT |
| 2023-10-09 |
0.0565 USDT |
57,946.2014 PIP |
0.0582 USDT |
0.0541 USDT |
0.0592 USDT |
0.0555 USDT |
| 2023-10-08 |
0.0577 USDT |
404,755.4241 PIP |
0.0648 USDT |
0.0519 USDT |
0.0663 USDT |
0.0588 USDT |
| 2023-10-07 |
0.0665 USDT |
72,468.8986 PIP |
0.0676 USDT |
0.0633 USDT |
0.0692 USDT |
0.0656 USDT |
| 2023-10-06 |
0.0678 USDT |
86,818.5079 PIP |
0.0653 USDT |
0.0641 USDT |
0.0739 USDT |
0.0685 USDT |
| 2023-10-05 |
0.0658 USDT |
96,184.4482 PIP |
0.0650 USDT |
0.0626 USDT |
0.0700 USDT |
0.0629 USDT |
| 2023-10-04 |
0.0643 USDT |
150,467.6377 PIP |
0.0641 USDT |
0.0610 USDT |
0.0700 USDT |
0.0655 USDT |
| 2023-10-03 |
0.0661 USDT |
125,046.0924 PIP |
0.0661 USDT |
0.0625 USDT |
0.0719 USDT |
0.0638 USDT |
| 2023-10-02 |
0.0705 USDT |
107,996.8014 PIP |
0.0687 USDT |
0.0681 USDT |
0.0721 USDT |
0.0682 USDT |
| 2023-10-01 |
0.0718 USDT |
448,638.7420 PIP |
0.0668 USDT |
0.0668 USDT |
0.0786 USDT |
0.0692 USDT |
| 2023-09-30 |
0.0642 USDT |
258,370.1183 PIP |
0.0657 USDT |
0.0584 USDT |
0.0680 USDT |
0.0654 USDT |