Identifier on Kucoin: PIXEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.4105 USDT |
355,279.9678 |
0.4121 USDT |
0.4021 USDT |
0.4197 USDT |
0.4024 USDT |
| 2024-05-06 |
0.4339 USDT |
312,701.2421 |
0.4365 USDT |
0.4107 USDT |
0.4551 USDT |
0.4116 USDT |
| 2024-05-05 |
0.4259 USDT |
229,090.7177 |
0.4252 USDT |
0.4087 USDT |
0.4470 USDT |
0.4316 USDT |
| 2024-05-04 |
0.4296 USDT |
395,974.1417 |
0.4262 USDT |
0.4236 USDT |
0.4422 USDT |
0.4272 USDT |
| 2024-05-03 |
0.4121 USDT |
283,844.2177 |
0.4058 USDT |
0.3979 USDT |
0.4303 USDT |
0.4231 USDT |
| 2024-05-02 |
0.3988 USDT |
394,975.2868 |
0.4012 USDT |
0.3844 USDT |
0.4133 USDT |
0.4080 USDT |
| 2024-05-01 |
0.3880 USDT |
394,766.8670 |
0.4023 USDT |
0.3678 USDT |
0.4120 USDT |
0.4026 USDT |
| 2024-04-30 |
0.3971 USDT |
278,039.1637 |
0.4181 USDT |
0.3798 USDT |
0.4258 USDT |
0.3930 USDT |
| 2024-04-29 |
0.4121 USDT |
371,741.4325 |
0.4252 USDT |
0.4014 USDT |
0.4317 USDT |
0.4118 USDT |
| 2024-04-28 |
0.4391 USDT |
284,782.6885 |
0.4353 USDT |
0.4266 USDT |
0.4500 USDT |
0.4276 USDT |
| 2024-04-27 |
0.4172 USDT |
431,107.4016 |
0.4276 USDT |
0.4035 USDT |
0.4369 USDT |
0.4295 USDT |
| 2024-04-26 |
0.4347 USDT |
520,113.2610 |
0.4498 USDT |
0.4234 USDT |
0.4520 USDT |
0.4257 USDT |
| 2024-04-25 |
0.4427 USDT |
521,856.8790 |
0.4455 USDT |
0.4240 USDT |
0.4662 USDT |
0.4604 USDT |
| 2024-04-24 |
0.4864 USDT |
892,761.6806 |
0.4782 USDT |
0.4468 USDT |
0.5235 USDT |
0.4559 USDT |
| 2024-04-23 |
0.4817 USDT |
468,752.4280 |
0.4827 USDT |
0.4692 USDT |
0.4976 USDT |
0.4823 USDT |
| 2024-04-22 |
0.4876 USDT |
594,458.2859 |
0.4663 USDT |
0.4663 USDT |
0.5079 USDT |
0.4821 USDT |
| 2024-04-21 |
0.4677 USDT |
473,709.4612 |
0.4675 USDT |
0.4516 USDT |
0.4844 USDT |
0.4677 USDT |
| 2024-04-20 |
0.4458 USDT |
566,393.5590 |
0.4174 USDT |
0.4073 USDT |
0.4787 USDT |
0.4689 USDT |
| 2024-04-19 |
0.4133 USDT |
696,604.1881 |
0.4046 USDT |
0.3734 USDT |
0.4339 USDT |
0.4208 USDT |
| 2024-04-18 |
0.3980 USDT |
464,953.6837 |
0.3925 USDT |
0.3806 USDT |
0.4112 USDT |
0.4090 USDT |
| 2024-04-17 |
0.3868 USDT |
1,071,941.9813 |
0.4070 USDT |
0.3666 USDT |
0.4133 USDT |
0.3967 USDT |
| 2024-04-16 |
0.4076 USDT |
626,996.4823 |
0.4117 USDT |
0.3835 USDT |
0.4249 USDT |
0.4073 USDT |
| 2024-04-15 |
0.4395 USDT |
1,328,757.1483 |
0.4516 USDT |
0.3929 USDT |
0.5158 USDT |
0.4062 USDT |
| 2024-04-14 |
0.4203 USDT |
1,663,052.1861 |
0.4102 USDT |
0.3826 USDT |
0.4494 USDT |
0.4453 USDT |
| 2024-04-13 |
0.4806 USDT |
1,141,211.6229 |
0.4919 USDT |
0.4233 USDT |
0.5162 USDT |
0.4390 USDT |
| 2024-04-12 |
0.5548 USDT |
2,766,106.3057 |
0.6322 USDT |
0.4420 USDT |
0.6501 USDT |
0.5050 USDT |
| 2024-04-11 |
0.6906 USDT |
2,473,600.9414 |
0.6498 USDT |
0.6415 USDT |
0.7360 USDT |
0.6513 USDT |
| 2024-04-10 |
0.6318 USDT |
1,103,149.0345 |
0.6256 USDT |
0.6004 USDT |
0.6628 USDT |
0.6529 USDT |
| 2024-04-09 |
0.6556 USDT |
747,420.0264 |
0.6796 USDT |
0.6221 USDT |
0.6904 USDT |
0.6221 USDT |
| 2024-04-08 |
0.6659 USDT |
576,690.8006 |
0.6582 USDT |
0.6346 USDT |
0.6869 USDT |
0.6704 USDT |
| 2024-04-07 |
0.6606 USDT |
358,915.5772 |
0.6470 USDT |
0.6444 USDT |
0.6699 USDT |
0.6605 USDT |
| 2024-04-06 |
0.6491 USDT |
721,235.5525 |
0.6361 USDT |
0.6321 USDT |
0.6776 USDT |
0.6485 USDT |
| 2024-04-05 |
0.6219 USDT |
533,240.2515 |
0.6475 USDT |
0.5982 USDT |
0.6475 USDT |
0.6380 USDT |
| 2024-04-04 |
0.6402 USDT |
508,125.1141 |
0.6261 USDT |
0.6086 USDT |
0.6628 USDT |
0.6515 USDT |
| 2024-04-03 |
0.6339 USDT |
565,471.2260 |
0.6428 USDT |
0.6077 USDT |
0.6703 USDT |
0.6288 USDT |
| 2024-04-02 |
0.6503 USDT |
623,042.1471 |
0.6911 USDT |
0.6296 USDT |
0.6941 USDT |
0.6476 USDT |
| 2024-04-01 |
0.7085 USDT |
561,871.9164 |
0.7417 USDT |
0.6675 USDT |
0.7634 USDT |
0.6742 USDT |
| 2024-03-31 |
0.7382 USDT |
341,222.0279 |
0.7331 USDT |
0.7260 USDT |
0.7520 USDT |
0.7429 USDT |
| 2024-03-30 |
0.7478 USDT |
671,039.6622 |
0.7435 USDT |
0.7260 USDT |
0.7730 USDT |
0.7294 USDT |
| 2024-03-29 |
0.7408 USDT |
494,809.9008 |
0.7653 USDT |
0.7226 USDT |
0.7653 USDT |
0.7355 USDT |
| 2024-03-28 |
0.7635 USDT |
1,117,680.3206 |
0.7538 USDT |
0.7300 USDT |
0.7876 USDT |
0.7700 USDT |
| 2024-03-27 |
0.7749 USDT |
1,829,761.1541 |
0.8019 USDT |
0.7406 USDT |
0.8180 USDT |
0.7515 USDT |
| 2024-03-26 |
0.8217 USDT |
3,787,872.0905 |
0.8386 USDT |
0.7742 USDT |
0.8581 USDT |
0.7882 USDT |
| 2024-03-25 |
0.8022 USDT |
3,842,338.5866 |
0.7762 USDT |
0.7644 USDT |
0.8290 USDT |
0.8120 USDT |
| 2024-03-24 |
0.7670 USDT |
1,883,666.2340 |
0.7923 USDT |
0.7415 USDT |
0.8178 USDT |
0.7694 USDT |
| 2024-03-23 |
0.7627 USDT |
2,620,622.4135 |
0.7267 USDT |
0.7189 USDT |
0.8000 USDT |
0.7951 USDT |
| 2024-03-22 |
0.7538 USDT |
3,898,056.1757 |
0.7429 USDT |
0.7113 USDT |
0.8076 USDT |
0.7176 USDT |
| 2024-03-21 |
0.7479 USDT |
4,148,394.7897 |
0.7400 USDT |
0.7200 USDT |
0.7808 USDT |
0.7427 USDT |
| 2024-03-20 |
0.6763 USDT |
4,578,394.0234 |
0.6350 USDT |
0.6156 USDT |
0.7349 USDT |
0.7295 USDT |
| 2024-03-19 |
0.6415 USDT |
9,075,342.1025 |
0.6850 USDT |
0.5953 USDT |
0.6950 USDT |
0.6559 USDT |