Identifier on Kucoin: PURR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.1966 USDT |
119,442.1800 |
0.1922 USDT |
0.1760 USDT |
0.2122 USDT |
0.1819 USDT |
| 2025-01-27 |
0.1786 USDT |
184,206.7300 |
0.1891 USDT |
0.1533 USDT |
0.2102 USDT |
0.1993 USDT |
| 2025-01-26 |
0.2002 USDT |
53,001.3200 |
0.1923 USDT |
0.1903 USDT |
0.2098 USDT |
0.1986 USDT |
| 2025-01-25 |
0.2026 USDT |
249,472.5600 |
0.2095 USDT |
0.1800 USDT |
0.2230 USDT |
0.2050 USDT |
| 2025-01-24 |
0.2184 USDT |
178,472.0700 |
0.2101 USDT |
0.2020 USDT |
0.2300 USDT |
0.2284 USDT |
| 2025-01-23 |
0.2320 USDT |
153,764.0700 |
0.2301 USDT |
0.2221 USDT |
0.2429 USDT |
0.2404 USDT |
| 2025-01-22 |
0.2546 USDT |
227,337.4300 |
0.2410 USDT |
0.2361 USDT |
0.2722 USDT |
0.2461 USDT |
| 2025-01-21 |
0.2362 USDT |
217,707.0900 |
0.2361 USDT |
0.2202 USDT |
0.2614 USDT |
0.2376 USDT |
| 2025-01-20 |
0.2073 USDT |
344,773.4000 |
0.1946 USDT |
0.1767 USDT |
0.2440 USDT |
0.2242 USDT |
| 2025-01-19 |
0.2482 USDT |
894,780.8000 |
0.2182 USDT |
0.1820 USDT |
0.3800 USDT |
0.2064 USDT |
| 2025-01-18 |
0.2106 USDT |
416,393.9600 |
0.2369 USDT |
0.1897 USDT |
0.2379 USDT |
0.2078 USDT |
| 2025-01-17 |
0.2410 USDT |
187,166.5300 |
0.2377 USDT |
0.2296 USDT |
0.2527 USDT |
0.2333 USDT |
| 2025-01-16 |
0.2440 USDT |
229,324.9500 |
0.2771 USDT |
0.2210 USDT |
0.2771 USDT |
0.2325 USDT |
| 2025-01-15 |
0.2446 USDT |
203,084.1200 |
0.2349 USDT |
0.2244 USDT |
0.2740 USDT |
0.2636 USDT |
| 2025-01-14 |
0.2347 USDT |
180,085.5600 |
0.2203 USDT |
0.2181 USDT |
0.2431 USDT |
0.2363 USDT |
| 2025-01-13 |
0.2201 USDT |
323,978.1100 |
0.2317 USDT |
0.1981 USDT |
0.2545 USDT |
0.2208 USDT |
| 2025-01-12 |
0.2314 USDT |
258,448.6800 |
0.2283 USDT |
0.2100 USDT |
0.2511 USDT |
0.2316 USDT |
| 2025-01-11 |
0.2243 USDT |
162,981.9900 |
0.2191 USDT |
0.2149 USDT |
0.2437 USDT |
0.2358 USDT |
| 2025-01-10 |
0.2268 USDT |
284,150.4000 |
0.2188 USDT |
0.2080 USDT |
0.2626 USDT |
0.2234 USDT |
| 2025-01-09 |
0.2216 USDT |
203,947.6800 |
0.2474 USDT |
0.2024 USDT |
0.2507 USDT |
0.2205 USDT |
| 2025-01-08 |
0.2332 USDT |
357,614.2800 |
0.2532 USDT |
0.2192 USDT |
0.2560 USDT |
0.2348 USDT |
| 2025-01-07 |
0.2677 USDT |
258,980.8700 |
0.2909 USDT |
0.2310 USDT |
0.3158 USDT |
0.2476 USDT |
| 2025-01-06 |
0.2865 USDT |
130,328.0100 |
0.2829 USDT |
0.2740 USDT |
0.3142 USDT |
0.2966 USDT |
| 2025-01-05 |
0.2975 USDT |
207,966.1800 |
0.2989 USDT |
0.2790 USDT |
0.3212 USDT |
0.2799 USDT |
| 2025-01-04 |
0.2929 USDT |
567,298.7700 |
0.2999 USDT |
0.2695 USDT |
0.3150 USDT |
0.2962 USDT |
| 2025-01-03 |
0.2810 USDT |
430,093.6700 |
0.2819 USDT |
0.2520 USDT |
0.3099 USDT |
0.2871 USDT |
| 2025-01-02 |
0.2960 USDT |
272,892.5400 |
0.2990 USDT |
0.2753 USDT |
0.3197 USDT |
0.2796 USDT |
| 2025-01-01 |
0.2963 USDT |
293,397.7600 |
0.2948 USDT |
0.2739 USDT |
0.3199 USDT |
0.3036 USDT |
| 2024-12-31 |
0.3059 USDT |
402,393.3400 |
0.3320 USDT |
0.2758 USDT |
0.3476 USDT |
0.2868 USDT |
| 2024-12-30 |
0.3473 USDT |
262,066.3200 |
0.3675 USDT |
0.3201 USDT |
0.3763 USDT |
0.3343 USDT |
| 2024-12-29 |
0.3925 USDT |
272,296.9500 |
0.4140 USDT |
0.3500 USDT |
0.4558 USDT |
0.3674 USDT |
| 2024-12-28 |
0.3690 USDT |
141,245.1700 |
0.3399 USDT |
0.3190 USDT |
0.4399 USDT |
0.3824 USDT |
| 2024-12-27 |
0.3598 USDT |
181,839.7800 |
0.3401 USDT |
0.3311 USDT |
0.4029 USDT |
0.3553 USDT |
| 2024-12-26 |
0.3304 USDT |
232,332.6100 |
0.3460 USDT |
0.3102 USDT |
0.3678 USDT |
0.3154 USDT |
| 2024-12-25 |
0.3779 USDT |
196,289.7300 |
0.3964 USDT |
0.3180 USDT |
0.4179 USDT |
0.3462 USDT |
| 2024-12-24 |
0.3942 USDT |
393,580.8200 |
0.3891 USDT |
0.3558 USDT |
0.4300 USDT |
0.3822 USDT |
| 2024-12-23 |
0.3631 USDT |
163,336.9500 |
0.3764 USDT |
0.3212 USDT |
0.4275 USDT |
0.3436 USDT |
| 2024-12-22 |
0.4512 USDT |
130,861.7200 |
0.5010 USDT |
0.3800 USDT |
0.5764 USDT |
0.4555 USDT |
| 2024-12-21 |
0.5077 USDT |
162,776.2600 |
0.4787 USDT |
0.3500 USDT |
0.5980 USDT |
0.5087 USDT |
| 2024-12-20 |
0.4972 USDT |
176,545.9300 |
0.3000 USDT |
0.3000 USDT |
0.7200 USDT |
0.4273 USDT |