Identifier on Kucoin: PYTHDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0064 USDT |
5,864,433.2888 |
0.0066 USDT |
0.0048 USDT |
0.0075 USDT |
0.0050 USDT |
| 2024-03-16 |
0.0061 USDT |
16,564,546.1275 |
0.0087 USDT |
0.0046 USDT |
0.0090 USDT |
0.0071 USDT |
| 2024-03-15 |
0.0117 USDT |
3,103,527.8582 |
0.0125 USDT |
0.0101 USDT |
0.0155 USDT |
0.0111 USDT |
| 2024-03-14 |
0.0139 USDT |
531,141.0426 |
0.0122 USDT |
0.0116 USDT |
0.0158 USDT |
0.0131 USDT |
| 2024-03-13 |
0.0118 USDT |
1,503,759.9851 |
0.0139 USDT |
0.0105 USDT |
0.0139 USDT |
0.0127 USDT |
| 2024-03-12 |
0.0149 USDT |
2,875,504.2357 |
0.0148 USDT |
0.0133 USDT |
0.0169 USDT |
0.0142 USDT |
| 2024-03-11 |
0.0149 USDT |
3,628,614.0307 |
0.0169 USDT |
0.0122 USDT |
0.0203 USDT |
0.0154 USDT |
| 2024-03-10 |
0.0222 USDT |
983,215.1940 |
0.0303 USDT |
0.0155 USDT |
0.0307 USDT |
0.0158 USDT |
| 2024-03-09 |
0.0308 USDT |
51,037.3317 |
0.0305 USDT |
0.0293 USDT |
0.0327 USDT |
0.0314 USDT |
| 2024-03-08 |
0.0319 USDT |
211,389.6979 |
0.0329 USDT |
0.0274 USDT |
0.0354 USDT |
0.0306 USDT |
| 2024-03-07 |
0.0368 USDT |
395,266.4909 |
0.0450 USDT |
0.0318 USDT |
0.0450 USDT |
0.0351 USDT |
| 2024-03-06 |
0.0486 USDT |
270,688.4219 |
0.0536 USDT |
0.0427 USDT |
0.0568 USDT |
0.0449 USDT |
| 2024-03-05 |
0.0535 USDT |
752,885.8949 |
0.0515 USDT |
0.0457 USDT |
0.0567 USDT |
0.0522 USDT |
| 2024-03-04 |
0.0490 USDT |
200,282.6610 |
0.0445 USDT |
0.0437 USDT |
0.0547 USDT |
0.0526 USDT |
| 2024-03-03 |
0.0535 USDT |
285,922.7244 |
0.0510 USDT |
0.0441 USDT |
0.0642 USDT |
0.0461 USDT |
| 2024-03-02 |
0.0547 USDT |
153,300.9470 |
0.0538 USDT |
0.0493 USDT |
0.0597 USDT |
0.0519 USDT |
| 2024-03-01 |
0.0556 USDT |
181,106.7935 |
0.0600 USDT |
0.0523 USDT |
0.0600 USDT |
0.0559 USDT |
| 2024-02-29 |
0.0545 USDT |
688,950.1200 |
0.0515 USDT |
0.0477 USDT |
0.0612 USDT |
0.0554 USDT |
| 2024-02-28 |
0.0616 USDT |
1,999,981.2350 |
0.0477 USDT |
0.0477 USDT |
0.0711 USDT |
0.0528 USDT |
| 2024-02-27 |
0.0492 USDT |
2,131,830.0911 |
0.1323 USDT |
0.0368 USDT |
0.1346 USDT |
0.0538 USDT |
| 2024-02-26 |
0.1474 USDT |
42,781.9946 |
0.1493 USDT |
0.1339 USDT |
0.1662 USDT |
0.1360 USDT |
| 2024-02-25 |
0.1509 USDT |
19,143.8516 |
0.1499 USDT |
0.1411 USDT |
0.1543 USDT |
0.1490 USDT |
| 2024-02-24 |
0.1568 USDT |
8,562.8053 |
0.1711 USDT |
0.1523 USDT |
0.1805 USDT |
0.1526 USDT |
| 2024-02-23 |
0.1595 USDT |
44,505.1748 |
0.1487 USDT |
0.1405 USDT |
0.1790 USDT |
0.1790 USDT |
| 2024-02-22 |
0.1550 USDT |
64,702.9638 |
0.1656 USDT |
0.1464 USDT |
0.1794 USDT |
0.1487 USDT |
| 2024-02-21 |
0.1688 USDT |
65,215.9361 |
0.1401 USDT |
0.1401 USDT |
0.1783 USDT |
0.1628 USDT |
| 2024-02-20 |
0.1612 USDT |
68,729.8126 |
0.1483 USDT |
0.1405 USDT |
0.1874 USDT |
0.1409 USDT |
| 2024-02-19 |
0.1290 USDT |
37,725.8834 |
0.1251 USDT |
0.1191 USDT |
0.1462 USDT |
0.1462 USDT |
| 2024-02-18 |
0.1292 USDT |
29,564.1403 |
0.1385 USDT |
0.1199 USDT |
0.1428 USDT |
0.1333 USDT |
| 2024-02-17 |
0.1563 USDT |
53,851.5100 |
0.1551 USDT |
0.1459 USDT |
0.1754 USDT |
0.1488 USDT |
| 2024-02-16 |
0.1419 USDT |
91,719.8198 |
0.1344 USDT |
0.1307 USDT |
0.1620 USDT |
0.1552 USDT |
| 2024-02-15 |
0.1282 USDT |
131,656.2134 |
0.1150 USDT |
0.1150 USDT |
0.1404 USDT |
0.1404 USDT |
| 2024-02-14 |
0.1172 USDT |
364,152.8379 |
0.1375 USDT |
0.1005 USDT |
0.1489 USDT |
0.1127 USDT |
| 2024-02-13 |
0.1638 USDT |
137,763.0613 |
0.1906 USDT |
0.1369 USDT |
0.1906 USDT |
0.1383 USDT |
| 2024-02-12 |
0.2022 USDT |
53,498.0165 |
0.1900 USDT |
0.1833 USDT |
0.2200 USDT |
0.1952 USDT |
| 2024-02-11 |
0.2026 USDT |
124,568.0983 |
0.2478 USDT |
0.1834 USDT |
0.2541 USDT |
0.1944 USDT |
| 2024-02-10 |
0.2588 USDT |
36,763.5815 |
0.2692 USDT |
0.2238 USDT |
0.2885 USDT |
0.2420 USDT |
| 2024-02-09 |
0.2395 USDT |
233,543.1730 |
0.3088 USDT |
0.2146 USDT |
0.3088 USDT |
0.2693 USDT |
| 2024-02-08 |
0.3349 USDT |
93,340.6622 |
0.3419 USDT |
0.3100 USDT |
0.3588 USDT |
0.3394 USDT |
| 2024-02-07 |
0.3409 USDT |
56,209.2411 |
0.3269 USDT |
0.3085 USDT |
0.3700 USDT |
0.3304 USDT |
| 2024-02-06 |
0.3545 USDT |
25,069.0400 |
0.3569 USDT |
0.3326 USDT |
0.3881 USDT |
0.3343 USDT |
| 2024-02-05 |
0.3190 USDT |
139,848.7261 |
0.3249 USDT |
0.2726 USDT |
0.3578 USDT |
0.3480 USDT |
| 2024-02-04 |
0.3067 USDT |
122,617.6699 |
0.3565 USDT |
0.2728 USDT |
0.3653 USDT |
0.3017 USDT |
| 2024-02-03 |
0.3339 USDT |
169,088.6355 |
0.3520 USDT |
0.2850 USDT |
0.4100 USDT |
0.3480 USDT |
| 2024-02-02 |
0.3542 USDT |
304,406.5432 |
0.5774 USDT |
0.2833 USDT |
0.5774 USDT |
0.3465 USDT |
| 2024-02-01 |
0.6749 USDT |
43,630.2007 |
0.9720 USDT |
0.5687 USDT |
1.0379 USDT |
0.5935 USDT |
| 2024-01-31 |
0.8655 USDT |
21,940.3671 |
0.8404 USDT |
0.7482 USDT |
0.9720 USDT |
0.9720 USDT |
| 2024-01-30 |
0.9352 USDT |
5,753.7736 |
1.0337 USDT |
0.7500 USDT |
1.0704 USDT |
0.7500 USDT |
| 2024-01-29 |
1.0463 USDT |
4,434.3179 |
1.1670 USDT |
0.9790 USDT |
1.1848 USDT |
0.9900 USDT |
| 2024-01-28 |
0.9288 USDT |
8,783.7303 |
1.0061 USDT |
0.8316 USDT |
1.1901 USDT |
1.1901 USDT |