Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.1817 USDT |
712,068.8140 |
0.1739 USDT |
0.1650 USDT |
0.1981 USDT |
0.1871 USDT |
| 2023-10-01 |
0.1709 USDT |
751,465.1364 |
0.1800 USDT |
0.1525 USDT |
0.1849 USDT |
0.1765 USDT |
| 2023-09-30 |
0.1782 USDT |
915,299.9220 |
0.1890 USDT |
0.1625 USDT |
0.1955 USDT |
0.1725 USDT |
| 2023-09-29 |
0.1974 USDT |
771,184.8598 |
0.2014 USDT |
0.1800 USDT |
0.2132 USDT |
0.1852 USDT |
| 2023-09-28 |
0.2017 USDT |
715,963.7270 |
0.2067 USDT |
0.1900 USDT |
0.2149 USDT |
0.2061 USDT |
| 2023-09-27 |
0.2077 USDT |
784,199.1210 |
0.2084 USDT |
0.1849 USDT |
0.2241 USDT |
0.2061 USDT |
| 2023-09-26 |
0.2184 USDT |
924,860.3455 |
0.2010 USDT |
0.1956 USDT |
0.2430 USDT |
0.2170 USDT |
| 2023-09-25 |
0.1990 USDT |
881,446.7075 |
0.1840 USDT |
0.1819 USDT |
0.2233 USDT |
0.2029 USDT |
| 2023-09-24 |
0.1897 USDT |
662,463.3791 |
0.2040 USDT |
0.1736 USDT |
0.2060 USDT |
0.1824 USDT |
| 2023-09-23 |
0.2082 USDT |
687,910.7905 |
0.2145 USDT |
0.1948 USDT |
0.2250 USDT |
0.1987 USDT |
| 2023-09-22 |
0.2131 USDT |
2,102,406.9785 |
0.1766 USDT |
0.1704 USDT |
0.2627 USDT |
0.2097 USDT |
| 2023-09-21 |
0.1735 USDT |
849,069.0387 |
0.1927 USDT |
0.1600 USDT |
0.1930 USDT |
0.1742 USDT |
| 2023-09-20 |
0.1828 USDT |
783,465.8713 |
0.1894 USDT |
0.1700 USDT |
0.1996 USDT |
0.1783 USDT |
| 2023-09-19 |
0.1727 USDT |
1,776,100.3038 |
0.1895 USDT |
0.1292 USDT |
0.2025 USDT |
0.1789 USDT |
| 2023-09-18 |
0.1772 USDT |
2,476,141.3583 |
0.1775 USDT |
0.1397 USDT |
0.2158 USDT |
0.1920 USDT |
| 2023-09-17 |
0.1981 USDT |
6,136,357.2314 |
0.1376 USDT |
0.1077 USDT |
0.3000 USDT |
0.1594 USDT |
| 2023-09-16 |
0.1105 USDT |
3,152,100.8435 |
0.0779 USDT |
0.0716 USDT |
0.1712 USDT |
0.1404 USDT |
| 2023-09-15 |
0.0669 USDT |
911,755.0872 |
0.0622 USDT |
0.0550 USDT |
0.0800 USDT |
0.0771 USDT |
| 2023-09-14 |
0.0639 USDT |
257,918.7066 |
0.0666 USDT |
0.0592 USDT |
0.0674 USDT |
0.0628 USDT |
| 2023-09-13 |
0.0645 USDT |
293,514.6048 |
0.0631 USDT |
0.0600 USDT |
0.0680 USDT |
0.0665 USDT |
| 2023-09-12 |
0.0655 USDT |
581,401.2257 |
0.0692 USDT |
0.0568 USDT |
0.0700 USDT |
0.0630 USDT |
| 2023-09-11 |
0.0614 USDT |
1,186,777.0560 |
0.0552 USDT |
0.0480 USDT |
0.0700 USDT |
0.0693 USDT |
| 2023-09-10 |
0.0500 USDT |
482,772.7860 |
0.0498 USDT |
0.0449 USDT |
0.0554 USDT |
0.0548 USDT |
| 2023-09-09 |
0.0466 USDT |
283,290.6650 |
0.0439 USDT |
0.0438 USDT |
0.0495 USDT |
0.0491 USDT |
| 2023-09-08 |
0.0435 USDT |
238,536.0034 |
0.0417 USDT |
0.0416 USDT |
0.0451 USDT |
0.0439 USDT |
| 2023-09-07 |
0.0442 USDT |
553,714.9603 |
0.0399 USDT |
0.0361 USDT |
0.0546 USDT |
0.0418 USDT |
| 2023-09-06 |
0.0399 USDT |
138,800.9456 |
0.0402 USDT |
0.0390 USDT |
0.0406 USDT |
0.0399 USDT |
| 2023-09-05 |
0.0406 USDT |
112,613.7265 |
0.0410 USDT |
0.0400 USDT |
0.0410 USDT |
0.0403 USDT |
| 2023-09-04 |
0.0428 USDT |
296,322.8870 |
0.0450 USDT |
0.0392 USDT |
0.0460 USDT |
0.0409 USDT |
| 2023-09-03 |
0.0444 USDT |
119,031.2712 |
0.0445 USDT |
0.0439 USDT |
0.0456 USDT |
0.0448 USDT |
| 2023-09-02 |
0.0450 USDT |
114,974.7859 |
0.0451 USDT |
0.0442 USDT |
0.0455 USDT |
0.0444 USDT |
| 2023-09-01 |
0.0453 USDT |
146,558.4549 |
0.0454 USDT |
0.0444 USDT |
0.0466 USDT |
0.0444 USDT |
| 2023-08-31 |
0.0509 USDT |
612,882.0336 |
0.0483 USDT |
0.0437 USDT |
0.0590 USDT |
0.0440 USDT |
| 2023-08-30 |
0.0492 USDT |
466,831.6555 |
0.0458 USDT |
0.0400 USDT |
0.0590 USDT |
0.0467 USDT |
| 2023-08-29 |
0.0449 USDT |
168,868.6149 |
0.0444 USDT |
0.0440 USDT |
0.0465 USDT |
0.0458 USDT |
| 2023-08-28 |
0.0431 USDT |
290,667.1108 |
0.0427 USDT |
0.0401 USDT |
0.0449 USDT |
0.0444 USDT |
| 2023-08-27 |
0.0432 USDT |
158,559.5607 |
0.0443 USDT |
0.0420 USDT |
0.0446 USDT |
0.0427 USDT |
| 2023-08-26 |
0.0458 USDT |
163,820.4926 |
0.0471 USDT |
0.0442 USDT |
0.0471 USDT |
0.0447 USDT |
| 2023-08-25 |
0.0470 USDT |
232,990.6689 |
0.0477 USDT |
0.0460 USDT |
0.0480 USDT |
0.0471 USDT |
| 2023-08-24 |
0.0494 USDT |
229,636.5747 |
0.0457 USDT |
0.0457 USDT |
0.0539 USDT |
0.0476 USDT |
| 2023-08-23 |
0.0494 USDT |
380,359.2098 |
0.0492 USDT |
0.0451 USDT |
0.0531 USDT |
0.0462 USDT |
| 2023-08-22 |
0.0549 USDT |
1,408,598.3866 |
0.0379 USDT |
0.0377 USDT |
0.0667 USDT |
0.0490 USDT |
| 2023-08-21 |
0.0402 USDT |
200,668.8702 |
0.0416 USDT |
0.0371 USDT |
0.0456 USDT |
0.0380 USDT |
| 2023-08-20 |
0.0437 USDT |
203,687.5857 |
0.0419 USDT |
0.0410 USDT |
0.0476 USDT |
0.0416 USDT |
| 2023-08-19 |
0.0416 USDT |
114,314.6229 |
0.0421 USDT |
0.0398 USDT |
0.0432 USDT |
0.0418 USDT |
| 2023-08-18 |
0.0429 USDT |
406,220.5936 |
0.0362 USDT |
0.0357 USDT |
0.0471 USDT |
0.0432 USDT |
| 2023-08-17 |
0.0381 USDT |
141,310.8120 |
0.0387 USDT |
0.0359 USDT |
0.0393 USDT |
0.0370 USDT |
| 2023-08-16 |
0.0393 USDT |
166,374.2410 |
0.0397 USDT |
0.0377 USDT |
0.0412 USDT |
0.0389 USDT |
| 2023-08-15 |
0.0424 USDT |
210,600.2842 |
0.0440 USDT |
0.0404 USDT |
0.0451 USDT |
0.0407 USDT |
| 2023-08-14 |
0.0463 USDT |
224,596.7799 |
0.0515 USDT |
0.0429 USDT |
0.0517 USDT |
0.0443 USDT |