Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: PNDR-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.0361 USDT | 2,236,650.2000 | 0.0360 USDT | 0.0353 USDT | 0.0371 USDT | 0.0365 USDT |
2025-02-10 | 0.0353 USDT | 3,216,429.9000 | 0.0355 USDT | 0.0345 USDT | 0.0364 USDT | 0.0361 USDT |
2025-02-09 | 0.0362 USDT | 3,166,737.2000 | 0.0354 USDT | 0.0345 USDT | 0.0383 USDT | 0.0360 USDT |
2025-02-08 | 0.0370 USDT | 3,244,036.9000 | 0.0360 USDT | 0.0354 USDT | 0.0396 USDT | 0.0362 USDT |
2025-02-07 | 0.0342 USDT | 2,745,085.4000 | 0.0340 USDT | 0.0332 USDT | 0.0372 USDT | 0.0365 USDT |
2025-02-06 | 0.0346 USDT | 3,578,039.3000 | 0.0364 USDT | 0.0337 USDT | 0.0368 USDT | 0.0339 USDT |
2025-02-05 | 0.0353 USDT | 4,118,004.1000 | 0.0362 USDT | 0.0329 USDT | 0.0375 USDT | 0.0364 USDT |
2025-02-04 | 0.0365 USDT | 2,669,381.9000 | 0.0370 USDT | 0.0346 USDT | 0.0385 USDT | 0.0359 USDT |
2025-02-03 | 0.0327 USDT | 3,539,522.4000 | 0.0346 USDT | 0.0303 USDT | 0.0370 USDT | 0.0362 USDT |
2025-02-02 | 0.0349 USDT | 3,642,804.3000 | 0.0338 USDT | 0.0316 USDT | 0.0401 USDT | 0.0347 USDT |
2025-02-01 | 0.0379 USDT | 3,107,869.8000 | 0.0427 USDT | 0.0327 USDT | 0.0470 USDT | 0.0348 USDT |
2025-01-31 | 0.0399 USDT | 4,259,005.4000 | 0.0345 USDT | 0.0344 USDT | 0.0480 USDT | 0.0419 USDT |
2025-01-30 | 0.0332 USDT | 3,627,967.9000 | 0.0330 USDT | 0.0323 USDT | 0.0360 USDT | 0.0341 USDT |
2025-01-29 | 0.0329 USDT | 3,799,517.1000 | 0.0318 USDT | 0.0309 USDT | 0.0365 USDT | 0.0330 USDT |
2025-01-28 | 0.0329 USDT | 4,386,911.3000 | 0.0343 USDT | 0.0301 USDT | 0.0365 USDT | 0.0320 USDT |
2025-01-27 | 0.0361 USDT | 4,068,692.8000 | 0.0393 USDT | 0.0338 USDT | 0.0435 USDT | 0.0342 USDT |
2025-01-26 | 0.0373 USDT | 3,810,060.1000 | 0.0374 USDT | 0.0357 USDT | 0.0379 USDT | 0.0376 USDT |
2025-01-25 | 0.0363 USDT | 3,923,686.0000 | 0.0370 USDT | 0.0347 USDT | 0.0370 USDT | 0.0370 USDT |
2025-01-24 | 0.0372 USDT | 3,470,005.5000 | 0.0377 USDT | 0.0357 USDT | 0.0409 USDT | 0.0374 USDT |
2025-01-23 | 0.0391 USDT | 2,806,401.3000 | 0.0384 USDT | 0.0377 USDT | 0.0407 USDT | 0.0392 USDT |
2025-01-22 | 0.0407 USDT | 3,419,019.9000 | 0.0418 USDT | 0.0388 USDT | 0.0427 USDT | 0.0394 USDT |
2025-01-21 | 0.0385 USDT | 3,738,138.8000 | 0.0372 USDT | 0.0350 USDT | 0.0466 USDT | 0.0416 USDT |
2025-01-20 | 0.0370 USDT | 3,727,714.6000 | 0.0375 USDT | 0.0350 USDT | 0.0400 USDT | 0.0368 USDT |
2025-01-19 | 0.0441 USDT | 3,218,925.0000 | 0.0470 USDT | 0.0383 USDT | 0.0501 USDT | 0.0383 USDT |
2025-01-18 | 0.0487 USDT | 2,850,130.6000 | 0.0505 USDT | 0.0461 USDT | 0.0509 USDT | 0.0463 USDT |
2025-01-17 | 0.0500 USDT | 2,828,972.7000 | 0.0497 USDT | 0.0488 USDT | 0.0531 USDT | 0.0511 USDT |
2025-01-16 | 0.0506 USDT | 2,372,627.5000 | 0.0521 USDT | 0.0484 USDT | 0.0523 USDT | 0.0498 USDT |
2025-01-15 | 0.0501 USDT | 2,949,294.2000 | 0.0517 USDT | 0.0450 USDT | 0.0554 USDT | 0.0527 USDT |
2025-01-14 | 0.0511 USDT | 2,634,848.3000 | 0.0502 USDT | 0.0491 USDT | 0.0550 USDT | 0.0513 USDT |
2025-01-13 | 0.0497 USDT | 2,555,695.8000 | 0.0510 USDT | 0.0440 USDT | 0.0528 USDT | 0.0481 USDT |
2025-01-12 | 0.0509 USDT | 2,474,061.4000 | 0.0521 USDT | 0.0483 USDT | 0.0534 USDT | 0.0517 USDT |
2025-01-11 | 0.0539 USDT | 2,560,035.5000 | 0.0575 USDT | 0.0476 USDT | 0.0620 USDT | 0.0504 USDT |
2025-01-10 | 0.0482 USDT | 2,813,035.1000 | 0.0459 USDT | 0.0447 USDT | 0.0518 USDT | 0.0496 USDT |
2025-01-09 | 0.0482 USDT | 2,401,875.7000 | 0.0513 USDT | 0.0409 USDT | 0.0515 USDT | 0.0442 USDT |
2025-01-08 | 0.0534 USDT | 1,879,846.2000 | 0.0525 USDT | 0.0522 USDT | 0.0547 USDT | 0.0537 USDT |
2025-01-07 | 0.0573 USDT | 2,352,377.9000 | 0.0559 USDT | 0.0516 USDT | 0.0635 USDT | 0.0527 USDT |
2025-01-06 | 0.0566 USDT | 2,161,996.7000 | 0.0572 USDT | 0.0519 USDT | 0.0633 USDT | 0.0590 USDT |
2025-01-05 | 0.0581 USDT | 2,057,886.7000 | 0.0605 USDT | 0.0502 USDT | 0.0618 USDT | 0.0555 USDT |
2025-01-04 | 0.0618 USDT | 2,374,911.8000 | 0.0648 USDT | 0.0550 USDT | 0.0661 USDT | 0.0606 USDT |
2025-01-03 | 0.0640 USDT | 4,237,663.0000 | 0.0700 USDT | 0.0551 USDT | 0.0703 USDT | 0.0654 USDT |
2025-01-02 | 0.0667 USDT | 8,733,030.4000 | 0.0506 USDT | 0.0470 USDT | 0.0840 USDT | 0.0700 USDT |
2025-01-01 | 0.0467 USDT | 3,718,465.7000 | 0.0370 USDT | 0.0369 USDT | 0.0640 USDT | 0.0522 USDT |
2024-12-31 | 0.0417 USDT | 3,785,545.1000 | 0.0453 USDT | 0.0326 USDT | 0.0463 USDT | 0.0387 USDT |
2024-12-30 | 0.0494 USDT | 2,999,768.4000 | 0.0510 USDT | 0.0438 USDT | 0.0545 USDT | 0.0460 USDT |
2024-12-29 | 0.0547 USDT | 1,815,415.1000 | 0.0550 USDT | 0.0527 USDT | 0.0572 USDT | 0.0540 USDT |
2024-12-28 | 0.0574 USDT | 2,142,891.9000 | 0.0586 USDT | 0.0521 USDT | 0.0615 USDT | 0.0547 USDT |
2024-12-27 | 0.0602 USDT | 3,112,427.8000 | 0.0636 USDT | 0.0560 USDT | 0.0693 USDT | 0.0589 USDT |
2024-12-26 | 0.0568 USDT | 2,891,652.2000 | 0.0585 USDT | 0.0543 USDT | 0.0650 USDT | 0.0633 USDT |
2024-12-25 | 0.0600 USDT | 3,853,792.1000 | 0.0604 USDT | 0.0550 USDT | 0.0671 USDT | 0.0589 USDT |
2024-12-24 | 0.0602 USDT | 2,242,300.6000 | 0.0618 USDT | 0.0535 USDT | 0.0655 USDT | 0.0593 USDT |
12