Identifier on Kucoin: PMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0395 USDT |
756,034.6696 |
0.0396 USDT |
0.0383 USDT |
0.0404 USDT |
0.0390 USDT |
| 2024-12-22 |
0.0413 USDT |
1,695,423.0080 |
0.0426 USDT |
0.0390 USDT |
0.0436 USDT |
0.0392 USDT |
| 2024-12-21 |
0.0426 USDT |
2,933,582.3085 |
0.0393 USDT |
0.0378 USDT |
0.0498 USDT |
0.0420 USDT |
| 2024-12-20 |
0.0499 USDT |
3,631,321.6854 |
0.0492 USDT |
0.0368 USDT |
0.0722 USDT |
0.0399 USDT |
| 2024-12-19 |
0.0508 USDT |
1,135,352.6004 |
0.0536 USDT |
0.0469 USDT |
0.0538 USDT |
0.0493 USDT |
| 2024-12-18 |
0.0549 USDT |
1,149,559.0583 |
0.0563 USDT |
0.0535 USDT |
0.0572 USDT |
0.0536 USDT |
| 2024-12-17 |
0.0576 USDT |
1,278,116.7654 |
0.0580 USDT |
0.0568 USDT |
0.0584 USDT |
0.0574 USDT |
| 2024-12-16 |
0.0582 USDT |
951,069.9880 |
0.0595 USDT |
0.0561 USDT |
0.0595 USDT |
0.0566 USDT |
| 2024-12-15 |
0.0587 USDT |
1,102,182.6580 |
0.0599 USDT |
0.0576 USDT |
0.0599 USDT |
0.0591 USDT |
| 2024-12-14 |
0.0610 USDT |
1,054,921.1251 |
0.0613 USDT |
0.0595 USDT |
0.0624 USDT |
0.0601 USDT |
| 2024-12-13 |
0.0626 USDT |
1,205,699.9050 |
0.0633 USDT |
0.0610 USDT |
0.0642 USDT |
0.0616 USDT |
| 2024-12-12 |
0.0692 USDT |
1,124,966.1420 |
0.0682 USDT |
0.0635 USDT |
0.0770 USDT |
0.0641 USDT |
| 2024-12-11 |
0.0637 USDT |
1,283,363.1201 |
0.0651 USDT |
0.0604 USDT |
0.0677 USDT |
0.0673 USDT |
| 2024-12-10 |
0.0652 USDT |
1,572,383.3604 |
0.0754 USDT |
0.0591 USDT |
0.0754 USDT |
0.0641 USDT |
| 2024-12-09 |
0.0794 USDT |
1,044,546.2699 |
0.0850 USDT |
0.0750 USDT |
0.0853 USDT |
0.0778 USDT |
| 2024-12-08 |
0.0895 USDT |
717,686.0603 |
0.0943 USDT |
0.0851 USDT |
0.0946 USDT |
0.0868 USDT |
| 2024-12-07 |
0.0940 USDT |
337,980.1347 |
0.0933 USDT |
0.0929 USDT |
0.0951 USDT |
0.0950 USDT |
| 2024-12-06 |
0.0922 USDT |
623,929.2862 |
0.0900 USDT |
0.0898 USDT |
0.0943 USDT |
0.0933 USDT |
| 2024-12-05 |
0.0918 USDT |
654,835.4602 |
0.0921 USDT |
0.0866 USDT |
0.0955 USDT |
0.0911 USDT |
| 2024-12-04 |
0.0964 USDT |
839,722.9047 |
0.0932 USDT |
0.0929 USDT |
0.1016 USDT |
0.0941 USDT |
| 2024-12-03 |
0.0845 USDT |
1,145,253.9273 |
0.0886 USDT |
0.0780 USDT |
0.0889 USDT |
0.0852 USDT |
| 2024-12-02 |
0.0824 USDT |
997,758.5933 |
0.0909 USDT |
0.0778 USDT |
0.0914 USDT |
0.0797 USDT |
| 2024-12-01 |
0.0999 USDT |
1,269,286.9255 |
0.1087 USDT |
0.0901 USDT |
0.1091 USDT |
0.0913 USDT |
| 2024-11-30 |
0.1150 USDT |
1,646,795.6172 |
0.1001 USDT |
0.0999 USDT |
0.1250 USDT |
0.1131 USDT |
| 2024-11-29 |
0.0815 USDT |
1,322,004.3900 |
0.0728 USDT |
0.0728 USDT |
0.0945 USDT |
0.0931 USDT |
| 2024-11-28 |
0.0664 USDT |
1,522,436.9503 |
0.0634 USDT |
0.0625 USDT |
0.0708 USDT |
0.0705 USDT |
| 2024-11-27 |
0.0615 USDT |
1,839,163.0126 |
0.0554 USDT |
0.0549 USDT |
0.0674 USDT |
0.0636 USDT |
| 2024-11-26 |
0.0525 USDT |
1,843,471.4460 |
0.0497 USDT |
0.0481 USDT |
0.0562 USDT |
0.0548 USDT |
| 2024-11-25 |
0.0518 USDT |
2,229,646.7308 |
0.0562 USDT |
0.0448 USDT |
0.0577 USDT |
0.0478 USDT |
| 2024-11-24 |
0.0543 USDT |
1,033,127.6312 |
0.0525 USDT |
0.0519 USDT |
0.0568 USDT |
0.0550 USDT |
| 2024-11-23 |
0.0526 USDT |
1,697,427.9964 |
0.0523 USDT |
0.0513 USDT |
0.0548 USDT |
0.0520 USDT |
| 2024-11-22 |
0.0535 USDT |
2,145,973.9744 |
0.0564 USDT |
0.0508 USDT |
0.0568 USDT |
0.0511 USDT |
| 2024-11-21 |
0.0569 USDT |
3,280,380.6788 |
0.0671 USDT |
0.0503 USDT |
0.0681 USDT |
0.0542 USDT |
| 2024-11-20 |
0.0789 USDT |
1,281,420.4694 |
0.0758 USDT |
0.0675 USDT |
0.0872 USDT |
0.0681 USDT |
| 2024-11-19 |
0.0751 USDT |
1,353,315.9634 |
0.0754 USDT |
0.0738 USDT |
0.0764 USDT |
0.0760 USDT |
| 2024-11-18 |
0.0732 USDT |
1,270,111.0571 |
0.0710 USDT |
0.0708 USDT |
0.0749 USDT |
0.0740 USDT |
| 2024-11-17 |
0.0751 USDT |
1,023,776.8674 |
0.0757 USDT |
0.0728 USDT |
0.0772 USDT |
0.0730 USDT |
| 2024-11-16 |
0.0760 USDT |
1,246,845.2081 |
0.0779 USDT |
0.0744 USDT |
0.0781 USDT |
0.0756 USDT |
| 2024-11-15 |
0.0783 USDT |
953,870.1579 |
0.0798 USDT |
0.0767 USDT |
0.0817 USDT |
0.0781 USDT |
| 2024-11-14 |
0.0765 USDT |
1,535,252.4632 |
0.0738 USDT |
0.0727 USDT |
0.0799 USDT |
0.0796 USDT |
| 2024-11-13 |
0.0697 USDT |
1,143,474.3337 |
0.0667 USDT |
0.0662 USDT |
0.0761 USDT |
0.0755 USDT |
| 2024-11-12 |
0.0649 USDT |
1,704,063.0483 |
0.0702 USDT |
0.0585 USDT |
0.0750 USDT |
0.0645 USDT |
| 2024-11-11 |
0.0743 USDT |
1,841,033.2356 |
0.0796 USDT |
0.0654 USDT |
0.0824 USDT |
0.0682 USDT |
| 2024-11-10 |
0.0815 USDT |
968,161.9604 |
0.0866 USDT |
0.0800 USDT |
0.0866 USDT |
0.0809 USDT |
| 2024-11-09 |
0.0874 USDT |
920,653.0898 |
0.0824 USDT |
0.0822 USDT |
0.0921 USDT |
0.0866 USDT |
| 2024-11-08 |
0.0812 USDT |
992,880.7311 |
0.0823 USDT |
0.0802 USDT |
0.0836 USDT |
0.0804 USDT |
| 2024-11-07 |
0.0848 USDT |
1,024,198.7929 |
0.0853 USDT |
0.0828 USDT |
0.0868 USDT |
0.0828 USDT |
| 2024-11-06 |
0.0870 USDT |
1,114,119.0749 |
0.0816 USDT |
0.0811 USDT |
0.0938 USDT |
0.0858 USDT |
| 2024-11-05 |
0.0825 USDT |
1,200,109.7268 |
0.0844 USDT |
0.0802 USDT |
0.0857 USDT |
0.0814 USDT |
| 2024-11-04 |
0.0902 USDT |
980,084.1704 |
0.0939 USDT |
0.0837 USDT |
0.0940 USDT |
0.0842 USDT |