Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0564 USDT |
498,520.6000 |
0.0571 USDT |
0.0544 USDT |
0.0581 USDT |
0.0544 USDT |
| 2024-12-24 |
0.0542 USDT |
854,005.7000 |
0.0542 USDT |
0.0522 USDT |
0.0600 USDT |
0.0587 USDT |
| 2024-12-23 |
0.0520 USDT |
821,380.4000 |
0.0523 USDT |
0.0495 USDT |
0.0559 USDT |
0.0518 USDT |
| 2024-12-22 |
0.0521 USDT |
969,395.3000 |
0.0522 USDT |
0.0495 USDT |
0.0554 USDT |
0.0523 USDT |
| 2024-12-21 |
0.0557 USDT |
908,327.6000 |
0.0537 USDT |
0.0522 USDT |
0.0612 USDT |
0.0544 USDT |
| 2024-12-20 |
0.0509 USDT |
1,307,279.7000 |
0.0534 USDT |
0.0449 USDT |
0.0545 USDT |
0.0541 USDT |
| 2024-12-19 |
0.0576 USDT |
811,174.7000 |
0.0564 USDT |
0.0518 USDT |
0.0598 USDT |
0.0545 USDT |
| 2024-12-18 |
0.0603 USDT |
866,413.8000 |
0.0657 USDT |
0.0570 USDT |
0.0658 USDT |
0.0575 USDT |
| 2024-12-17 |
0.0672 USDT |
834,316.6000 |
0.0684 USDT |
0.0652 USDT |
0.0692 USDT |
0.0658 USDT |
| 2024-12-16 |
0.0729 USDT |
1,037,929.3000 |
0.0759 USDT |
0.0681 USDT |
0.0772 USDT |
0.0684 USDT |
| 2024-12-15 |
0.0863 USDT |
776,204.2000 |
0.0888 USDT |
0.0790 USDT |
0.0929 USDT |
0.0805 USDT |
| 2024-12-14 |
0.0814 USDT |
899,267.1000 |
0.0803 USDT |
0.0767 USDT |
0.0859 USDT |
0.0816 USDT |
| 2024-12-13 |
0.0765 USDT |
1,139,588.4000 |
0.0787 USDT |
0.0709 USDT |
0.0866 USDT |
0.0795 USDT |
| 2024-12-12 |
0.0764 USDT |
896,595.7000 |
0.0713 USDT |
0.0704 USDT |
0.0830 USDT |
0.0769 USDT |
| 2024-12-11 |
0.0709 USDT |
726,900.5000 |
0.0695 USDT |
0.0676 USDT |
0.0769 USDT |
0.0733 USDT |
| 2024-12-10 |
0.0708 USDT |
800,743.9000 |
0.0710 USDT |
0.0643 USDT |
0.0749 USDT |
0.0698 USDT |
| 2024-12-09 |
0.0823 USDT |
646,675.6000 |
0.0875 USDT |
0.0780 USDT |
0.0882 USDT |
0.0794 USDT |
| 2024-12-08 |
0.0885 USDT |
826,284.0000 |
0.0918 USDT |
0.0839 USDT |
0.0929 USDT |
0.0873 USDT |
| 2024-12-07 |
0.0899 USDT |
992,919.8000 |
0.0912 USDT |
0.0866 USDT |
0.0925 USDT |
0.0908 USDT |
| 2024-12-06 |
0.0988 USDT |
2,146,072.5000 |
0.0923 USDT |
0.0856 USDT |
0.1150 USDT |
0.0909 USDT |
| 2024-12-05 |
0.0800 USDT |
1,397,846.2000 |
0.0730 USDT |
0.0729 USDT |
0.0915 USDT |
0.0883 USDT |
| 2024-12-04 |
0.0678 USDT |
1,739,866.8000 |
0.0580 USDT |
0.0575 USDT |
0.0800 USDT |
0.0746 USDT |
| 2024-12-03 |
0.0620 USDT |
1,497,189.8000 |
0.0576 USDT |
0.0574 USDT |
0.0684 USDT |
0.0605 USDT |
| 2024-12-02 |
0.0609 USDT |
1,054,802.0000 |
0.0665 USDT |
0.0550 USDT |
0.0666 USDT |
0.0561 USDT |
| 2024-12-01 |
0.0623 USDT |
898,955.0000 |
0.0629 USDT |
0.0598 USDT |
0.0650 USDT |
0.0646 USDT |
| 2024-11-30 |
0.0611 USDT |
1,296,335.6000 |
0.0598 USDT |
0.0579 USDT |
0.0649 USDT |
0.0643 USDT |
| 2024-11-29 |
0.0655 USDT |
2,515,265.0000 |
0.0666 USDT |
0.0550 USDT |
0.0695 USDT |
0.0591 USDT |
| 2024-11-28 |
0.0615 USDT |
7,398,066.9000 |
0.0607 USDT |
0.0562 USDT |
0.0657 USDT |
0.0638 USDT |
| 2024-11-27 |
0.0544 USDT |
24,007,012.8000 |
0.0500 USDT |
0.0475 USDT |
0.0730 USDT |
0.0617 USDT |
| 2024-11-26 |
0.0508 USDT |
16,883,797.0000 |
0.0506 USDT |
0.0467 USDT |
0.0580 USDT |
0.0512 USDT |
| 2024-11-25 |
0.0487 USDT |
1,437,461.2000 |
0.0492 USDT |
0.0462 USDT |
0.0523 USDT |
0.0522 USDT |
| 2024-11-24 |
0.0439 USDT |
1,438,941.6000 |
0.0420 USDT |
0.0413 USDT |
0.0470 USDT |
0.0448 USDT |
| 2024-11-23 |
0.0416 USDT |
2,369,283.7000 |
0.0420 USDT |
0.0396 USDT |
0.0435 USDT |
0.0419 USDT |
| 2024-11-22 |
0.0422 USDT |
1,762,106.4000 |
0.0406 USDT |
0.0395 USDT |
0.0497 USDT |
0.0421 USDT |
| 2024-11-21 |
0.0406 USDT |
1,285,413.4000 |
0.0411 USDT |
0.0399 USDT |
0.0415 USDT |
0.0410 USDT |
| 2024-11-20 |
0.0405 USDT |
730,334.0000 |
0.0410 USDT |
0.0387 USDT |
0.0414 USDT |
0.0413 USDT |
| 2024-11-19 |
0.0425 USDT |
708,307.7000 |
0.0434 USDT |
0.0400 USDT |
0.0440 USDT |
0.0403 USDT |
| 2024-11-18 |
0.0430 USDT |
5,589,623.3000 |
0.0432 USDT |
0.0415 USDT |
0.0447 USDT |
0.0426 USDT |
| 2024-11-17 |
0.0445 USDT |
4,880,242.1000 |
0.0458 USDT |
0.0428 USDT |
0.0459 USDT |
0.0442 USDT |
| 2024-11-16 |
0.0461 USDT |
754,763.7000 |
0.0447 USDT |
0.0440 USDT |
0.0504 USDT |
0.0461 USDT |
| 2024-11-15 |
0.0468 USDT |
3,825,636.5000 |
0.0410 USDT |
0.0377 USDT |
0.0780 USDT |
0.0453 USDT |
| 2024-11-14 |
0.0433 USDT |
879,521.0000 |
0.0422 USDT |
0.0410 USDT |
0.0468 USDT |
0.0410 USDT |
| 2024-11-13 |
0.0473 USDT |
607,244.4000 |
0.0487 USDT |
0.0450 USDT |
0.0500 USDT |
0.0459 USDT |
| 2024-11-12 |
0.0470 USDT |
1,105,968.5000 |
0.0474 USDT |
0.0443 USDT |
0.0495 USDT |
0.0485 USDT |
| 2024-11-11 |
0.0432 USDT |
1,670,430.6000 |
0.0400 USDT |
0.0397 USDT |
0.0477 USDT |
0.0466 USDT |
| 2024-11-10 |
0.0402 USDT |
1,177,945.9000 |
0.0423 USDT |
0.0387 USDT |
0.0423 USDT |
0.0405 USDT |
| 2024-11-09 |
0.0379 USDT |
1,223,779.0000 |
0.0379 USDT |
0.0373 USDT |
0.0387 USDT |
0.0377 USDT |
| 2024-11-08 |
0.0378 USDT |
1,791,449.3000 |
0.0375 USDT |
0.0364 USDT |
0.0411 USDT |
0.0378 USDT |
| 2024-11-07 |
0.0383 USDT |
1,553,527.2000 |
0.0384 USDT |
0.0360 USDT |
0.0399 USDT |
0.0376 USDT |
| 2024-11-06 |
0.0397 USDT |
1,976,140.4000 |
0.0360 USDT |
0.0358 USDT |
0.0438 USDT |
0.0388 USDT |