Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-13 |
0.0524 USDT |
448,844.4229 |
0.0488 USDT |
0.0486 USDT |
0.0550 USDT |
0.0507 USDT |
| 2023-08-12 |
0.0462 USDT |
483,769.2507 |
0.0478 USDT |
0.0398 USDT |
0.0550 USDT |
0.0494 USDT |
| 2023-08-11 |
0.0475 USDT |
160,577.9866 |
0.0505 USDT |
0.0448 USDT |
0.0509 USDT |
0.0472 USDT |
| 2023-08-10 |
0.0510 USDT |
191,153.0805 |
0.0566 USDT |
0.0475 USDT |
0.0570 USDT |
0.0494 USDT |
| 2023-08-09 |
0.0543 USDT |
99,011.4629 |
0.0536 USDT |
0.0522 USDT |
0.0569 USDT |
0.0565 USDT |
| 2023-08-08 |
0.0574 USDT |
273,801.8035 |
0.0552 USDT |
0.0521 USDT |
0.0620 USDT |
0.0521 USDT |
| 2023-08-07 |
0.0510 USDT |
624,927.0679 |
0.0460 USDT |
0.0410 USDT |
0.0652 USDT |
0.0570 USDT |
| 2023-08-06 |
0.0481 USDT |
106,650.9288 |
0.0501 USDT |
0.0457 USDT |
0.0507 USDT |
0.0461 USDT |
| 2023-08-05 |
0.0481 USDT |
198,546.5955 |
0.0518 USDT |
0.0429 USDT |
0.0521 USDT |
0.0503 USDT |
| 2023-08-04 |
0.0518 USDT |
108,557.7512 |
0.0524 USDT |
0.0505 USDT |
0.0536 USDT |
0.0512 USDT |
| 2023-08-03 |
0.0529 USDT |
117,223.9409 |
0.0559 USDT |
0.0510 USDT |
0.0559 USDT |
0.0525 USDT |
| 2023-08-02 |
0.0563 USDT |
25,301.1634 |
0.0576 USDT |
0.0550 USDT |
0.0576 USDT |
0.0555 USDT |
| 2023-08-01 |
0.0583 USDT |
97,372.2414 |
0.0566 USDT |
0.0544 USDT |
0.0610 USDT |
0.0579 USDT |
| 2023-07-31 |
0.0543 USDT |
338,276.5696 |
0.0590 USDT |
0.0350 USDT |
0.0714 USDT |
0.0499 USDT |
| 2023-07-30 |
0.0600 USDT |
54,468.3962 |
0.0643 USDT |
0.0578 USDT |
0.0644 USDT |
0.0590 USDT |
| 2023-07-29 |
0.0619 USDT |
41,631.6582 |
0.0601 USDT |
0.0601 USDT |
0.0643 USDT |
0.0643 USDT |
| 2023-07-28 |
0.0596 USDT |
38,254.9947 |
0.0600 USDT |
0.0580 USDT |
0.0616 USDT |
0.0610 USDT |
| 2023-07-27 |
0.0612 USDT |
10,309.3636 |
0.0607 USDT |
0.0606 USDT |
0.0624 USDT |
0.0606 USDT |
| 2023-07-26 |
0.0620 USDT |
43,350.4674 |
0.0611 USDT |
0.0607 USDT |
0.0635 USDT |
0.0607 USDT |
| 2023-07-25 |
0.0614 USDT |
30,614.6264 |
0.0621 USDT |
0.0600 USDT |
0.0628 USDT |
0.0615 USDT |
| 2023-07-24 |
0.0611 USDT |
43,647.3276 |
0.0625 USDT |
0.0591 USDT |
0.0625 USDT |
0.0616 USDT |
| 2023-07-23 |
0.0617 USDT |
84,642.7415 |
0.0659 USDT |
0.0580 USDT |
0.0670 USDT |
0.0625 USDT |
| 2023-07-22 |
0.0676 USDT |
110,277.3310 |
0.0686 USDT |
0.0664 USDT |
0.0687 USDT |
0.0677 USDT |
| 2023-07-21 |
0.0688 USDT |
157,312.9600 |
0.0666 USDT |
0.0647 USDT |
0.0760 USDT |
0.0682 USDT |
| 2023-07-20 |
0.0629 USDT |
657,875.3205 |
0.0670 USDT |
0.0575 USDT |
0.0740 USDT |
0.0641 USDT |
| 2023-07-19 |
0.0671 USDT |
606,971.3456 |
0.0735 USDT |
0.0635 USDT |
0.0738 USDT |
0.0675 USDT |
| 2023-07-18 |
0.0764 USDT |
208,259.1319 |
0.0752 USDT |
0.0724 USDT |
0.0797 USDT |
0.0733 USDT |
| 2023-07-17 |
0.0758 USDT |
734,007.4995 |
0.0810 USDT |
0.0687 USDT |
0.0914 USDT |
0.0709 USDT |
| 2023-07-16 |
0.0807 USDT |
285,798.7536 |
0.0714 USDT |
0.0703 USDT |
0.0890 USDT |
0.0816 USDT |
| 2023-07-15 |
0.0713 USDT |
91,543.7085 |
0.0691 USDT |
0.0691 USDT |
0.0729 USDT |
0.0712 USDT |
| 2023-07-14 |
0.0712 USDT |
87,681.7170 |
0.0742 USDT |
0.0687 USDT |
0.0754 USDT |
0.0704 USDT |
| 2023-07-13 |
0.0732 USDT |
327,365.2495 |
0.0731 USDT |
0.0700 USDT |
0.0819 USDT |
0.0742 USDT |
| 2023-07-12 |
0.0736 USDT |
539,642.8168 |
0.0829 USDT |
0.0697 USDT |
0.0878 USDT |
0.0719 USDT |
| 2023-07-11 |
0.0799 USDT |
788,396.0592 |
0.0770 USDT |
0.0731 USDT |
0.0868 USDT |
0.0841 USDT |
| 2023-07-10 |
0.0764 USDT |
204,990.9372 |
0.0804 USDT |
0.0709 USDT |
0.0831 USDT |
0.0779 USDT |
| 2023-07-09 |
0.0736 USDT |
735,719.2001 |
0.0832 USDT |
0.0700 USDT |
0.0832 USDT |
0.0781 USDT |
| 2023-07-08 |
0.0805 USDT |
478,544.9248 |
0.0771 USDT |
0.0747 USDT |
0.0869 USDT |
0.0858 USDT |
| 2023-07-07 |
0.0775 USDT |
228,398.4127 |
0.0757 USDT |
0.0736 USDT |
0.0828 USDT |
0.0781 USDT |
| 2023-07-06 |
0.0763 USDT |
80,377.6713 |
0.0791 USDT |
0.0745 USDT |
0.0799 USDT |
0.0758 USDT |
| 2023-07-05 |
0.0793 USDT |
141,561.9504 |
0.0821 USDT |
0.0757 USDT |
0.0822 USDT |
0.0798 USDT |
| 2023-07-04 |
0.0815 USDT |
505,941.5891 |
0.0857 USDT |
0.0750 USDT |
0.0870 USDT |
0.0820 USDT |
| 2023-07-03 |
0.0842 USDT |
1,067,537.8638 |
0.0902 USDT |
0.0783 USDT |
0.0905 USDT |
0.0863 USDT |
| 2023-07-02 |
0.0868 USDT |
358,461.1568 |
0.0855 USDT |
0.0847 USDT |
0.0896 USDT |
0.0896 USDT |
| 2023-07-01 |
0.0862 USDT |
97,695.6542 |
0.0889 USDT |
0.0840 USDT |
0.0896 USDT |
0.0854 USDT |
| 2023-06-30 |
0.0847 USDT |
802,245.2186 |
0.0916 USDT |
0.0798 USDT |
0.0924 USDT |
0.0883 USDT |
| 2023-06-29 |
0.0869 USDT |
774,676.2134 |
0.0904 USDT |
0.0800 USDT |
0.0934 USDT |
0.0907 USDT |
| 2023-06-28 |
0.0874 USDT |
954,500.4082 |
0.0889 USDT |
0.0759 USDT |
0.0913 USDT |
0.0904 USDT |
| 2023-06-27 |
0.0874 USDT |
798,911.7423 |
0.0851 USDT |
0.0797 USDT |
0.0925 USDT |
0.0917 USDT |
| 2023-06-26 |
0.0805 USDT |
411,444.3356 |
0.0752 USDT |
0.0702 USDT |
0.0872 USDT |
0.0872 USDT |
| 2023-06-25 |
0.0738 USDT |
25,959.1459 |
0.0726 USDT |
0.0726 USDT |
0.0756 USDT |
0.0735 USDT |