Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0670 USDT |
92,572.9151 |
0.0709 USDT |
0.0643 USDT |
0.0712 USDT |
0.0679 USDT |
| 2023-05-21 |
0.0706 USDT |
158,486.8900 |
0.0673 USDT |
0.0673 USDT |
0.0755 USDT |
0.0707 USDT |
| 2023-05-20 |
0.0708 USDT |
234,266.1874 |
0.0744 USDT |
0.0661 USDT |
0.0768 USDT |
0.0689 USDT |
| 2023-05-19 |
0.0881 USDT |
1,518,892.4071 |
0.0716 USDT |
0.0691 USDT |
0.1040 USDT |
0.0743 USDT |
| 2023-05-18 |
0.0722 USDT |
532,252.2173 |
0.0714 USDT |
0.0605 USDT |
0.0814 USDT |
0.0728 USDT |
| 2023-05-17 |
0.0708 USDT |
65,718.5304 |
0.0714 USDT |
0.0687 USDT |
0.0721 USDT |
0.0721 USDT |
| 2023-05-16 |
0.0703 USDT |
363,535.9125 |
0.0790 USDT |
0.0646 USDT |
0.0795 USDT |
0.0723 USDT |
| 2023-05-15 |
0.0770 USDT |
205,142.4753 |
0.0736 USDT |
0.0731 USDT |
0.0798 USDT |
0.0784 USDT |
| 2023-05-14 |
0.0848 USDT |
2,078,109.5606 |
0.0702 USDT |
0.0701 USDT |
0.0960 USDT |
0.0774 USDT |
| 2023-05-13 |
0.0642 USDT |
200,278.5010 |
0.0605 USDT |
0.0583 USDT |
0.0709 USDT |
0.0682 USDT |
| 2023-05-12 |
0.0614 USDT |
407,471.3994 |
0.0627 USDT |
0.0567 USDT |
0.0687 USDT |
0.0630 USDT |
| 2023-05-11 |
0.0624 USDT |
307,082.6952 |
0.0701 USDT |
0.0560 USDT |
0.0708 USDT |
0.0629 USDT |
| 2023-05-10 |
0.0741 USDT |
423,921.6391 |
0.0812 USDT |
0.0670 USDT |
0.0827 USDT |
0.0720 USDT |
| 2023-05-09 |
0.0875 USDT |
540,293.6115 |
0.0790 USDT |
0.0766 USDT |
0.0997 USDT |
0.0826 USDT |
| 2023-05-08 |
0.0802 USDT |
105,986.4776 |
0.0824 USDT |
0.0774 USDT |
0.0833 USDT |
0.0778 USDT |
| 2023-05-07 |
0.0828 USDT |
276,340.9802 |
0.0865 USDT |
0.0760 USDT |
0.0916 USDT |
0.0846 USDT |
| 2023-05-06 |
0.0964 USDT |
142,356.7168 |
0.0979 USDT |
0.0920 USDT |
0.1044 USDT |
0.0923 USDT |
| 2023-05-05 |
0.0966 USDT |
385,285.3123 |
0.0974 USDT |
0.0920 USDT |
0.1013 USDT |
0.0973 USDT |
| 2023-05-04 |
0.0995 USDT |
213,882.4097 |
0.1060 USDT |
0.0964 USDT |
0.1062 USDT |
0.0980 USDT |
| 2023-05-03 |
0.1059 USDT |
349,585.2537 |
0.1078 USDT |
0.0979 USDT |
0.1179 USDT |
0.1040 USDT |
| 2023-05-02 |
0.1045 USDT |
416,922.9584 |
0.0992 USDT |
0.0936 USDT |
0.1200 USDT |
0.1098 USDT |
| 2023-05-01 |
0.1032 USDT |
455,168.0369 |
0.1036 USDT |
0.0920 USDT |
0.1114 USDT |
0.0974 USDT |
| 2023-04-30 |
0.1134 USDT |
1,283,107.3236 |
0.1051 USDT |
0.1000 USDT |
0.1261 USDT |
0.1024 USDT |
| 2023-04-29 |
0.0969 USDT |
322,726.4572 |
0.1000 USDT |
0.0911 USDT |
0.1033 USDT |
0.0966 USDT |
| 2023-04-28 |
0.1033 USDT |
389,965.5164 |
0.1050 USDT |
0.0950 USDT |
0.1101 USDT |
0.0988 USDT |
| 2023-04-27 |
0.1165 USDT |
698,367.9147 |
0.1133 USDT |
0.1058 USDT |
0.1350 USDT |
0.1068 USDT |
| 2023-04-26 |
0.1110 USDT |
4,030,714.7717 |
0.1157 USDT |
0.1020 USDT |
0.1324 USDT |
0.1134 USDT |
| 2023-04-25 |
0.1295 USDT |
3,971,594.2818 |
0.1168 USDT |
0.1102 USDT |
0.1488 USDT |
0.1159 USDT |
| 2023-04-24 |
0.1023 USDT |
4,439,551.9565 |
0.0974 USDT |
0.0906 USDT |
0.1300 USDT |
0.1184 USDT |
| 2023-04-23 |
0.1024 USDT |
2,062,066.0206 |
0.0982 USDT |
0.0931 USDT |
0.1098 USDT |
0.0957 USDT |
| 2023-04-22 |
0.1109 USDT |
2,570,342.9882 |
0.0874 USDT |
0.0813 USDT |
0.1349 USDT |
0.0996 USDT |
| 2023-04-21 |
0.0911 USDT |
2,354,792.3219 |
0.1063 USDT |
0.0837 USDT |
0.1070 USDT |
0.0861 USDT |
| 2023-04-20 |
0.1183 USDT |
2,822,730.4152 |
0.1378 USDT |
0.1020 USDT |
0.1418 USDT |
0.1043 USDT |
| 2023-04-19 |
0.1776 USDT |
10,251,335.2319 |
0.1200 USDT |
0.0090 USDT |
0.3240 USDT |
0.1385 USDT |