Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.0721 USDT |
460,577.7333 |
0.0718 USDT |
0.0687 USDT |
0.0786 USDT |
0.0745 USDT |
| 2023-06-22 |
0.0746 USDT |
192,773.5931 |
0.0727 USDT |
0.0694 USDT |
0.0791 USDT |
0.0706 USDT |
| 2023-06-21 |
0.0703 USDT |
524,607.9331 |
0.0656 USDT |
0.0652 USDT |
0.0789 USDT |
0.0745 USDT |
| 2023-06-20 |
0.0670 USDT |
116,024.3946 |
0.0713 USDT |
0.0631 USDT |
0.0717 USDT |
0.0664 USDT |
| 2023-06-19 |
0.0735 USDT |
110,967.3065 |
0.0765 USDT |
0.0700 USDT |
0.0777 USDT |
0.0711 USDT |
| 2023-06-18 |
0.0795 USDT |
744,827.2492 |
0.0847 USDT |
0.0712 USDT |
0.0866 USDT |
0.0771 USDT |
| 2023-06-17 |
0.0822 USDT |
453,489.0978 |
0.0752 USDT |
0.0752 USDT |
0.0872 USDT |
0.0854 USDT |
| 2023-06-16 |
0.0752 USDT |
497,105.9358 |
0.0679 USDT |
0.0666 USDT |
0.0810 USDT |
0.0757 USDT |
| 2023-06-15 |
0.0702 USDT |
139,462.1882 |
0.0694 USDT |
0.0665 USDT |
0.0738 USDT |
0.0682 USDT |
| 2023-06-14 |
0.0738 USDT |
303,366.0841 |
0.0736 USDT |
0.0685 USDT |
0.0807 USDT |
0.0703 USDT |
| 2023-06-13 |
0.0756 USDT |
608,955.5320 |
0.0670 USDT |
0.0664 USDT |
0.0805 USDT |
0.0736 USDT |
| 2023-06-12 |
0.0617 USDT |
353,881.1766 |
0.0624 USDT |
0.0545 USDT |
0.0703 USDT |
0.0658 USDT |
| 2023-06-11 |
0.0614 USDT |
45,385.0577 |
0.0607 USDT |
0.0597 USDT |
0.0633 USDT |
0.0630 USDT |
| 2023-06-10 |
0.0614 USDT |
125,944.9274 |
0.0694 USDT |
0.0562 USDT |
0.0694 USDT |
0.0603 USDT |
| 2023-06-09 |
0.0725 USDT |
185,484.3999 |
0.0750 USDT |
0.0629 USDT |
0.0789 USDT |
0.0682 USDT |
| 2023-06-08 |
0.0722 USDT |
103,946.1385 |
0.0691 USDT |
0.0661 USDT |
0.0783 USDT |
0.0751 USDT |
| 2023-06-07 |
0.0724 USDT |
66,138.5616 |
0.0760 USDT |
0.0682 USDT |
0.0763 USDT |
0.0690 USDT |
| 2023-06-06 |
0.0759 USDT |
37,710.9365 |
0.0771 USDT |
0.0748 USDT |
0.0781 USDT |
0.0775 USDT |
| 2023-06-05 |
0.0813 USDT |
92,360.3899 |
0.0800 USDT |
0.0752 USDT |
0.0850 USDT |
0.0766 USDT |
| 2023-06-04 |
0.0817 USDT |
38,434.2564 |
0.0818 USDT |
0.0800 USDT |
0.0839 USDT |
0.0800 USDT |
| 2023-06-03 |
0.0811 USDT |
93,588.4295 |
0.0827 USDT |
0.0786 USDT |
0.0829 USDT |
0.0825 USDT |
| 2023-06-02 |
0.0849 USDT |
69,904.2852 |
0.0859 USDT |
0.0815 USDT |
0.0888 USDT |
0.0858 USDT |
| 2023-06-01 |
0.0882 USDT |
56,482.9291 |
0.0906 USDT |
0.0858 USDT |
0.0910 USDT |
0.0867 USDT |
| 2023-05-31 |
0.0873 USDT |
130,856.2152 |
0.0865 USDT |
0.0850 USDT |
0.0909 USDT |
0.0883 USDT |
| 2023-05-30 |
0.0810 USDT |
42,711.1848 |
0.0824 USDT |
0.0801 USDT |
0.0824 USDT |
0.0809 USDT |
| 2023-05-29 |
0.0844 USDT |
1,042,267.9322 |
0.0790 USDT |
0.0757 USDT |
0.0986 USDT |
0.0818 USDT |
| 2023-05-28 |
0.0810 USDT |
1,029,011.8730 |
0.0775 USDT |
0.0715 USDT |
0.0922 USDT |
0.0787 USDT |
| 2023-05-27 |
0.0782 USDT |
112,252.9055 |
0.0765 USDT |
0.0751 USDT |
0.0812 USDT |
0.0808 USDT |
| 2023-05-26 |
0.0853 USDT |
713,415.4812 |
0.0754 USDT |
0.0738 USDT |
0.0998 USDT |
0.0780 USDT |
| 2023-05-25 |
0.0741 USDT |
395,184.9575 |
0.0743 USDT |
0.0641 USDT |
0.0850 USDT |
0.0746 USDT |
| 2023-05-24 |
0.0708 USDT |
236,860.6883 |
0.0650 USDT |
0.0625 USDT |
0.0810 USDT |
0.0744 USDT |
| 2023-05-23 |
0.0662 USDT |
79,733.0275 |
0.0684 USDT |
0.0636 USDT |
0.0696 USDT |
0.0659 USDT |
| 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 |