Identifier on Kucoin: PRCL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.4063 USDT |
829,227.0700 |
0.3910 USDT |
0.3780 USDT |
0.4360 USDT |
0.4200 USDT |
| 2024-12-23 |
0.3575 USDT |
373,776.8100 |
0.3510 USDT |
0.3450 USDT |
0.3700 USDT |
0.3630 USDT |
| 2024-12-22 |
0.3520 USDT |
767,838.1800 |
0.3510 USDT |
0.3400 USDT |
0.3650 USDT |
0.3520 USDT |
| 2024-12-21 |
0.3759 USDT |
1,192,383.1100 |
0.3900 USDT |
0.3470 USDT |
0.4150 USDT |
0.3500 USDT |
| 2024-12-20 |
0.3571 USDT |
1,482,724.0200 |
0.3890 USDT |
0.3260 USDT |
0.3970 USDT |
0.3790 USDT |
| 2024-12-19 |
0.4125 USDT |
1,777,746.3500 |
0.4220 USDT |
0.3730 USDT |
0.4440 USDT |
0.3870 USDT |
| 2024-12-18 |
0.4606 USDT |
2,032,078.6400 |
0.5140 USDT |
0.3770 USDT |
0.5150 USDT |
0.4340 USDT |
| 2024-12-17 |
0.5638 USDT |
2,211,919.5000 |
0.5860 USDT |
0.5190 USDT |
0.6070 USDT |
0.5200 USDT |
| 2024-12-16 |
0.5521 USDT |
2,085,623.1000 |
0.5730 USDT |
0.5050 USDT |
0.6160 USDT |
0.5200 USDT |
| 2024-12-15 |
0.5390 USDT |
1,963,134.6500 |
0.4960 USDT |
0.4850 USDT |
0.5880 USDT |
0.5350 USDT |
| 2024-12-14 |
0.5588 USDT |
2,454,849.9380 |
0.4300 USDT |
0.4300 USDT |
0.7400 USDT |
0.4770 USDT |
| 2024-12-13 |
0.4227 USDT |
815,648.4684 |
0.4070 USDT |
0.4030 USDT |
0.4420 USDT |
0.4290 USDT |
| 2024-12-12 |
0.4116 USDT |
836,702.6000 |
0.4070 USDT |
0.3940 USDT |
0.4280 USDT |
0.4030 USDT |
| 2024-12-11 |
0.3899 USDT |
937,016.3900 |
0.3590 USDT |
0.3430 USDT |
0.4250 USDT |
0.4090 USDT |
| 2024-12-10 |
0.3527 USDT |
1,067,640.5100 |
0.3550 USDT |
0.3280 USDT |
0.3760 USDT |
0.3600 USDT |
| 2024-12-09 |
0.4078 USDT |
861,960.7400 |
0.4500 USDT |
0.3850 USDT |
0.4500 USDT |
0.3980 USDT |
| 2024-12-08 |
0.4450 USDT |
440,124.3900 |
0.4530 USDT |
0.4250 USDT |
0.4760 USDT |
0.4350 USDT |
| 2024-12-07 |
0.4646 USDT |
359,437.3700 |
0.4680 USDT |
0.4530 USDT |
0.4770 USDT |
0.4600 USDT |
| 2024-12-06 |
0.4722 USDT |
896,767.1600 |
0.4770 USDT |
0.4470 USDT |
0.5060 USDT |
0.4680 USDT |
| 2024-12-05 |
0.4970 USDT |
673,306.0900 |
0.4910 USDT |
0.4610 USDT |
0.5330 USDT |
0.4840 USDT |
| 2024-12-04 |
0.4898 USDT |
993,870.6216 |
0.4670 USDT |
0.4550 USDT |
0.5130 USDT |
0.4910 USDT |
| 2024-12-03 |
0.4594 USDT |
1,489,708.7000 |
0.4030 USDT |
0.3960 USDT |
0.5100 USDT |
0.4550 USDT |
| 2024-12-02 |
0.4053 USDT |
772,419.5800 |
0.4520 USDT |
0.3800 USDT |
0.4540 USDT |
0.3960 USDT |
| 2024-12-01 |
0.4522 USDT |
708,492.3300 |
0.4370 USDT |
0.4270 USDT |
0.4720 USDT |
0.4510 USDT |
| 2024-11-30 |
0.4286 USDT |
326,548.1700 |
0.4250 USDT |
0.4120 USDT |
0.4510 USDT |
0.4160 USDT |
| 2024-11-29 |
0.4181 USDT |
456,751.1200 |
0.4390 USDT |
0.4010 USDT |
0.4390 USDT |
0.4220 USDT |
| 2024-11-28 |
0.4313 USDT |
567,817.2191 |
0.4620 USDT |
0.4120 USDT |
0.4710 USDT |
0.4240 USDT |
| 2024-11-27 |
0.4195 USDT |
1,096,690.6500 |
0.3800 USDT |
0.3710 USDT |
0.4870 USDT |
0.4600 USDT |
| 2024-11-26 |
0.3745 USDT |
627,511.5000 |
0.3680 USDT |
0.3460 USDT |
0.4010 USDT |
0.3750 USDT |
| 2024-11-25 |
0.3829 USDT |
837,606.2900 |
0.3820 USDT |
0.3560 USDT |
0.4130 USDT |
0.3680 USDT |
| 2024-11-24 |
0.3579 USDT |
462,797.4500 |
0.3560 USDT |
0.3330 USDT |
0.3760 USDT |
0.3500 USDT |
| 2024-11-23 |
0.3555 USDT |
620,450.8200 |
0.3430 USDT |
0.3400 USDT |
0.3810 USDT |
0.3560 USDT |
| 2024-11-22 |
0.3559 USDT |
587,084.6000 |
0.3780 USDT |
0.3330 USDT |
0.3830 USDT |
0.3420 USDT |
| 2024-11-21 |
0.3715 USDT |
1,291,900.0100 |
0.3600 USDT |
0.3430 USDT |
0.4190 USDT |
0.3780 USDT |
| 2024-11-20 |
0.3922 USDT |
710,003.6400 |
0.4130 USDT |
0.3520 USDT |
0.4270 USDT |
0.3580 USDT |
| 2024-11-19 |
0.3981 USDT |
738,556.6400 |
0.3980 USDT |
0.3810 USDT |
0.4300 USDT |
0.4280 USDT |
| 2024-11-18 |
0.4151 USDT |
706,200.2200 |
0.4080 USDT |
0.3800 USDT |
0.4470 USDT |
0.3900 USDT |
| 2024-11-17 |
0.4283 USDT |
1,211,491.6900 |
0.3980 USDT |
0.3980 USDT |
0.4710 USDT |
0.4060 USDT |
| 2024-11-16 |
0.4069 USDT |
770,434.5005 |
0.4240 USDT |
0.3660 USDT |
0.4350 USDT |
0.4020 USDT |
| 2024-11-15 |
0.4040 USDT |
715,280.1400 |
0.3800 USDT |
0.3640 USDT |
0.4310 USDT |
0.4220 USDT |
| 2024-11-14 |
0.4112 USDT |
805,169.4900 |
0.4370 USDT |
0.3780 USDT |
0.4490 USDT |
0.3830 USDT |
| 2024-11-13 |
0.4075 USDT |
713,576.6300 |
0.4000 USDT |
0.3720 USDT |
0.4580 USDT |
0.4570 USDT |
| 2024-11-12 |
0.4018 USDT |
1,077,067.6600 |
0.4620 USDT |
0.3640 USDT |
0.4650 USDT |
0.3760 USDT |
| 2024-11-11 |
0.4551 USDT |
990,461.5186 |
0.4960 USDT |
0.4290 USDT |
0.5000 USDT |
0.4450 USDT |
| 2024-11-10 |
0.4632 USDT |
769,631.7100 |
0.4840 USDT |
0.4470 USDT |
0.4850 USDT |
0.4520 USDT |
| 2024-11-09 |
0.4428 USDT |
2,258,494.9584 |
0.3370 USDT |
0.3340 USDT |
0.5120 USDT |
0.4870 USDT |
| 2024-11-08 |
0.3465 USDT |
951,507.2000 |
0.3350 USDT |
0.3290 USDT |
0.3740 USDT |
0.3330 USDT |
| 2024-11-07 |
0.3300 USDT |
861,063.6300 |
0.3020 USDT |
0.3000 USDT |
0.3580 USDT |
0.3380 USDT |
| 2024-11-06 |
0.2735 USDT |
867,456.8100 |
0.2310 USDT |
0.2310 USDT |
0.3120 USDT |
0.3110 USDT |
| 2024-11-05 |
0.2176 USDT |
559,440.6706 |
0.2030 USDT |
0.2030 USDT |
0.2390 USDT |
0.2280 USDT |