Identifier on Kucoin: PIXEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.7115 USDT |
4,284,952.4960 |
0.7594 USDT |
0.6774 USDT |
0.7671 USDT |
0.6881 USDT |
| 2024-03-17 |
0.7371 USDT |
5,093,027.3626 |
0.7524 USDT |
0.6690 USDT |
0.7989 USDT |
0.7560 USDT |
| 2024-03-16 |
0.7699 USDT |
10,143,672.7097 |
0.7395 USDT |
0.6972 USDT |
0.8375 USDT |
0.7178 USDT |
| 2024-03-15 |
0.7176 USDT |
8,442,098.9237 |
0.7807 USDT |
0.6521 USDT |
0.7942 USDT |
0.7118 USDT |
| 2024-03-14 |
0.7659 USDT |
8,903,066.6776 |
0.7926 USDT |
0.7235 USDT |
0.8034 USDT |
0.7742 USDT |
| 2024-03-13 |
0.8183 USDT |
8,486,757.0017 |
0.8550 USDT |
0.7700 USDT |
0.8764 USDT |
0.7816 USDT |
| 2024-03-12 |
0.8522 USDT |
17,872,683.7785 |
0.8368 USDT |
0.7900 USDT |
0.8984 USDT |
0.8480 USDT |
| 2024-03-11 |
0.9300 USDT |
19,371,498.3701 |
0.9064 USDT |
0.8265 USDT |
1.0340 USDT |
0.8503 USDT |
| 2024-03-10 |
0.8878 USDT |
24,323,213.3662 |
0.8607 USDT |
0.8249 USDT |
0.9494 USDT |
0.8741 USDT |
| 2024-03-09 |
0.7547 USDT |
18,603,792.3532 |
0.6064 USDT |
0.5970 USDT |
0.8581 USDT |
0.8162 USDT |
| 2024-03-08 |
0.5985 USDT |
5,676,509.8019 |
0.6261 USDT |
0.5470 USDT |
0.6370 USDT |
0.5967 USDT |
| 2024-03-07 |
0.6262 USDT |
10,387,251.0024 |
0.5946 USDT |
0.5698 USDT |
0.6775 USDT |
0.6083 USDT |
| 2024-03-06 |
0.5829 USDT |
11,817,521.3801 |
0.5409 USDT |
0.5273 USDT |
0.6274 USDT |
0.5875 USDT |
| 2024-03-05 |
0.5477 USDT |
11,662,121.7430 |
0.5134 USDT |
0.5005 USDT |
0.5843 USDT |
0.5468 USDT |
| 2024-03-04 |
0.5300 USDT |
5,127,506.4690 |
0.5377 USDT |
0.5013 USDT |
0.5532 USDT |
0.5148 USDT |
| 2024-03-03 |
0.5565 USDT |
9,071,804.2182 |
0.5399 USDT |
0.4980 USDT |
0.5958 USDT |
0.5397 USDT |
| 2024-03-02 |
0.5278 USDT |
6,043,041.5354 |
0.5156 USDT |
0.4983 USDT |
0.5518 USDT |
0.5453 USDT |
| 2024-03-01 |
0.5096 USDT |
3,170,239.1096 |
0.4897 USDT |
0.4851 USDT |
0.5239 USDT |
0.5159 USDT |
| 2024-02-29 |
0.5122 USDT |
3,818,487.8125 |
0.5113 USDT |
0.4862 USDT |
0.5342 USDT |
0.5060 USDT |
| 2024-02-28 |
0.5184 USDT |
5,905,238.9424 |
0.5607 USDT |
0.4428 USDT |
0.5674 USDT |
0.5115 USDT |