Identifier on Kucoin: PYTHDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
1.0661 USDT |
3,367.7541 |
1.1000 USDT |
0.9674 USDT |
1.1674 USDT |
1.0590 USDT |
| 2024-01-26 |
1.0022 USDT |
20,842.7518 |
1.0250 USDT |
0.8861 USDT |
1.1035 USDT |
1.1035 USDT |
| 2024-01-25 |
1.1188 USDT |
32,385.0178 |
1.3134 USDT |
0.9685 USDT |
1.4395 USDT |
1.0366 USDT |
| 2024-01-24 |
1.3752 USDT |
13,752.4046 |
1.2746 USDT |
1.1850 USDT |
1.5974 USDT |
1.3840 USDT |
| 2024-01-23 |
1.4607 USDT |
91,447.8975 |
1.2909 USDT |
1.1209 USDT |
1.8974 USDT |
1.3606 USDT |
| 2024-01-22 |
1.2987 USDT |
45,284.0664 |
1.0998 USDT |
1.0985 USDT |
1.4659 USDT |
1.3466 USDT |
| 2024-01-21 |
1.0936 USDT |
207,653.6314 |
1.2624 USDT |
0.9799 USDT |
1.4031 USDT |
0.9855 USDT |
| 2024-01-20 |
1.5975 USDT |
71,446.5030 |
2.1898 USDT |
1.2516 USDT |
2.3135 USDT |
1.2713 USDT |
| 2024-01-19 |
2.5566 USDT |
19,416.5469 |
2.4180 USDT |
2.1601 USDT |
3.1105 USDT |
2.2476 USDT |
| 2024-01-18 |
2.4305 USDT |
38,010.8736 |
2.2245 USDT |
2.0655 USDT |
2.6992 USDT |
2.2952 USDT |
| 2024-01-17 |
2.1988 USDT |
3,579.5643 |
2.7303 USDT |
1.8939 USDT |
2.7984 USDT |
2.1957 USDT |
| 2024-01-16 |
2.6470 USDT |
4,356.9529 |
2.5307 USDT |
2.3131 USDT |
2.9200 USDT |
2.8132 USDT |
| 2024-01-15 |
2.6167 USDT |
13,687.1896 |
2.6517 USDT |
2.2478 USDT |
3.0730 USDT |
2.5063 USDT |
| 2024-01-14 |
2.3819 USDT |
67,633.6740 |
3.0034 USDT |
2.1764 USDT |
3.5198 USDT |
2.5555 USDT |
| 2024-01-13 |
3.7439 USDT |
5,324.3441 |
5.2245 USDT |
2.9120 USDT |
5.3100 USDT |
2.9120 USDT |
| 2024-01-12 |
4.9160 USDT |
1,960.4815 |
4.5986 USDT |
4.4752 USDT |
5.8951 USDT |
5.5283 USDT |
| 2024-01-11 |
5.4243 USDT |
5,222.1642 |
5.5637 USDT |
4.8242 USDT |
6.1291 USDT |
5.1727 USDT |