Identifier on Kucoin: PMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0525 USDT |
179,189.7720 |
0.0523 USDT |
0.0520 USDT |
0.0528 USDT |
0.0527 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 |
| 2024-11-03 |
0.0961 USDT |
1,124,775.7953 |
0.0984 USDT |
0.0931 USDT |
0.0993 USDT |
0.0939 USDT |
| 2024-11-02 |
0.0988 USDT |
747,003.7090 |
0.0989 USDT |
0.0975 USDT |
0.1002 USDT |
0.0984 USDT |
| 2024-11-01 |
0.1007 USDT |
793,072.6405 |
0.1038 USDT |
0.0987 USDT |
0.1038 USDT |
0.0989 USDT |
| 2024-10-31 |
0.1078 USDT |
841,744.7904 |
0.1122 USDT |
0.1033 USDT |
0.1134 USDT |
0.1036 USDT |
| 2024-10-30 |
0.1096 USDT |
219,977.7157 |
0.1101 USDT |
0.1082 USDT |
0.1109 USDT |
0.1091 USDT |
| 2024-10-29 |
0.1052 USDT |
730,955.4534 |
0.1028 USDT |
0.0985 USDT |
0.1118 USDT |
0.1101 USDT |
| 2024-10-28 |
0.1023 USDT |
900,908.0343 |
0.1023 USDT |
0.0987 USDT |
0.1057 USDT |
0.1018 USDT |
| 2024-10-27 |
0.1019 USDT |
882,728.0198 |
0.0988 USDT |
0.0978 USDT |
0.1064 USDT |
0.1039 USDT |
| 2024-10-26 |
0.0968 USDT |
1,035,507.3875 |
0.0930 USDT |
0.0926 USDT |
0.1007 USDT |
0.0978 USDT |
| 2024-10-25 |
0.0974 USDT |
1,088,693.6930 |
0.0920 USDT |
0.0918 USDT |
0.1021 USDT |
0.0958 USDT |
| 2024-10-24 |
0.0913 USDT |
1,454,387.1326 |
0.0810 USDT |
0.0810 USDT |
0.0997 USDT |
0.0922 USDT |
| 2024-10-23 |
0.0773 USDT |
1,312,118.6642 |
0.0708 USDT |
0.0703 USDT |
0.0874 USDT |
0.0793 USDT |
| 2024-10-22 |
0.0696 USDT |
1,147,378.0870 |
0.0678 USDT |
0.0677 USDT |
0.0708 USDT |
0.0698 USDT |
| 2024-10-21 |
0.0688 USDT |
1,482,824.0175 |
0.0672 USDT |
0.0665 USDT |
0.0728 USDT |
0.0684 USDT |
| 2024-10-20 |
0.0738 USDT |
3,022,884.4357 |
0.0788 USDT |
0.0633 USDT |
0.0793 USDT |
0.0680 USDT |
| 2024-10-19 |
0.0775 USDT |
3,165,479.1955 |
0.0776 USDT |
0.0759 USDT |
0.0786 USDT |
0.0777 USDT |
| 2024-10-18 |
0.0789 USDT |
3,286,792.9074 |
0.0800 USDT |
0.0734 USDT |
0.0812 USDT |
0.0766 USDT |
| 2024-10-17 |
0.0800 USDT |
3,367,859.1327 |
0.0822 USDT |
0.0786 USDT |
0.0859 USDT |
0.0794 USDT |
| 2024-10-16 |
0.0855 USDT |
3,238,200.2778 |
0.0837 USDT |
0.0818 USDT |
0.0926 USDT |
0.0820 USDT |
| 2024-10-15 |
0.0857 USDT |
2,411,720.7650 |
0.0833 USDT |
0.0829 USDT |
0.0868 USDT |
0.0861 USDT |
| 2024-10-14 |
0.0829 USDT |
2,797,838.6105 |
0.0872 USDT |
0.0784 USDT |
0.0877 USDT |
0.0832 USDT |
| 2024-10-13 |
0.0860 USDT |
2,801,869.0181 |
0.0810 USDT |
0.0803 USDT |
0.0902 USDT |
0.0881 USDT |
| 2024-10-12 |
0.0816 USDT |
2,872,484.2067 |
0.0838 USDT |
0.0797 USDT |
0.0843 USDT |
0.0814 USDT |
| 2024-10-11 |
0.0841 USDT |
2,232,408.0249 |
0.0842 USDT |
0.0790 USDT |
0.0866 USDT |
0.0826 USDT |
| 2024-10-10 |
0.0893 USDT |
3,062,607.2214 |
0.0904 USDT |
0.0821 USDT |
0.0910 USDT |
0.0832 USDT |
| 2024-10-09 |
0.0947 USDT |
1,812,294.1440 |
0.0962 USDT |
0.0917 USDT |
0.0969 USDT |
0.0921 USDT |
| 2024-10-08 |
0.0961 USDT |
2,606,153.4420 |
0.0956 USDT |
0.0945 USDT |
0.0978 USDT |
0.0960 USDT |
| 2024-10-07 |
0.0965 USDT |
2,844,666.9776 |
0.1024 USDT |
0.0896 USDT |
0.1024 USDT |
0.0955 USDT |
| 2024-10-06 |
0.1029 USDT |
2,136,175.6804 |
0.1041 USDT |
0.1017 USDT |
0.1041 USDT |
0.1019 USDT |
| 2024-10-05 |
0.1047 USDT |
2,523,123.5129 |
0.1046 USDT |
0.1015 USDT |
0.1062 USDT |
0.1046 USDT |