Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0357 USDT |
1,654,193.4000 |
0.0369 USDT |
0.0336 USDT |
0.0374 USDT |
0.0355 USDT |
| 2024-11-03 |
0.0363 USDT |
1,684,159.3000 |
0.0358 USDT |
0.0352 USDT |
0.0374 USDT |
0.0369 USDT |
| 2024-11-02 |
0.0374 USDT |
1,295,717.2000 |
0.0376 USDT |
0.0352 USDT |
0.0387 USDT |
0.0360 USDT |
| 2024-11-01 |
0.0404 USDT |
2,128,048.9000 |
0.0396 USDT |
0.0390 USDT |
0.0424 USDT |
0.0401 USDT |
| 2024-10-31 |
0.0388 USDT |
1,932,484.3000 |
0.0393 USDT |
0.0372 USDT |
0.0399 USDT |
0.0387 USDT |
| 2024-10-30 |
0.0408 USDT |
2,031,550.1000 |
0.0410 USDT |
0.0370 USDT |
0.0439 USDT |
0.0390 USDT |
| 2024-10-29 |
0.0466 USDT |
3,503,693.0000 |
0.0495 USDT |
0.0364 USDT |
0.0530 USDT |
0.0404 USDT |
| 2024-10-28 |
0.0458 USDT |
2,719,518.2000 |
0.0465 USDT |
0.0425 USDT |
0.0483 USDT |
0.0477 USDT |
| 2024-10-27 |
0.0490 USDT |
1,940,664.3000 |
0.0504 USDT |
0.0458 USDT |
0.0516 USDT |
0.0465 USDT |
| 2024-10-26 |
0.0497 USDT |
3,093,565.2000 |
0.0452 USDT |
0.0450 USDT |
0.0554 USDT |
0.0511 USDT |
| 2024-10-25 |
0.0466 USDT |
3,035,875.2000 |
0.0397 USDT |
0.0391 USDT |
0.0590 USDT |
0.0470 USDT |
| 2024-10-24 |
0.0400 USDT |
1,824,368.1000 |
0.0402 USDT |
0.0380 USDT |
0.0438 USDT |
0.0398 USDT |
| 2024-10-23 |
0.0441 USDT |
1,915,176.3000 |
0.0461 USDT |
0.0400 USDT |
0.0481 USDT |
0.0415 USDT |
| 2024-10-22 |
0.0450 USDT |
1,060,918.8000 |
0.0455 USDT |
0.0429 USDT |
0.0484 USDT |
0.0460 USDT |
| 2024-10-21 |
0.0472 USDT |
792,687.7000 |
0.0489 USDT |
0.0401 USDT |
0.0526 USDT |
0.0458 USDT |
| 2024-10-20 |
0.0527 USDT |
1,076,528.9000 |
0.0549 USDT |
0.0472 USDT |
0.0600 USDT |
0.0500 USDT |
| 2024-10-19 |
0.0516 USDT |
1,652,029.5000 |
0.0440 USDT |
0.0440 USDT |
0.0629 USDT |
0.0510 USDT |
| 2024-10-18 |
0.0454 USDT |
3,761,541.0000 |
0.0601 USDT |
0.0373 USDT |
0.0601 USDT |
0.0446 USDT |
| 2024-10-17 |
0.0604 USDT |
9,667,494.6001 |
0.0060 USDT |
0.0060 USDT |
0.1820 USDT |
0.0565 USDT |
| 2024-10-16 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-15 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-14 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-13 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-12 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-11 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-10 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-09 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-08 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-07 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-06 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-05 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-04 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-03 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-02 |
0.0800 USDT |
103,652.4906 |
0.0840 USDT |
0.0517 USDT |
0.0840 USDT |
0.0752 USDT |
| 2024-10-01 |
0.0783 USDT |
5,477,503.7358 |
0.1299 USDT |
0.0500 USDT |
0.1371 USDT |
0.0788 USDT |
| 2024-09-30 |
0.1322 USDT |
380,851.9682 |
0.1373 USDT |
0.1251 USDT |
0.1379 USDT |
0.1278 USDT |
| 2024-09-29 |
0.1343 USDT |
516,010.1885 |
0.1329 USDT |
0.1287 USDT |
0.1400 USDT |
0.1367 USDT |
| 2024-09-28 |
0.1318 USDT |
386,044.4254 |
0.1279 USDT |
0.1254 USDT |
0.1397 USDT |
0.1293 USDT |
| 2024-09-27 |
0.1304 USDT |
473,108.3083 |
0.1296 USDT |
0.1230 USDT |
0.1344 USDT |
0.1270 USDT |
| 2024-09-26 |
0.1293 USDT |
742,743.3568 |
0.1345 USDT |
0.1213 USDT |
0.1355 USDT |
0.1274 USDT |
| 2024-09-25 |
0.1306 USDT |
706,619.1721 |
0.1186 USDT |
0.1179 USDT |
0.1500 USDT |
0.1329 USDT |
| 2024-09-24 |
0.1147 USDT |
813,373.3785 |
0.1129 USDT |
0.1104 USDT |
0.1227 USDT |
0.1185 USDT |
| 2024-09-23 |
0.1124 USDT |
472,872.9033 |
0.1070 USDT |
0.1067 USDT |
0.1197 USDT |
0.1152 USDT |
| 2024-09-22 |
0.1072 USDT |
389,463.0672 |
0.1079 USDT |
0.1056 USDT |
0.1095 USDT |
0.1068 USDT |
| 2024-09-21 |
0.1132 USDT |
876,855.8058 |
0.1174 USDT |
0.1051 USDT |
0.1176 USDT |
0.1063 USDT |
| 2024-09-20 |
0.1156 USDT |
661,360.1121 |
0.1171 USDT |
0.1137 USDT |
0.1195 USDT |
0.1158 USDT |
| 2024-09-19 |
0.1175 USDT |
811,101.5768 |
0.1146 USDT |
0.1132 USDT |
0.1220 USDT |
0.1193 USDT |
| 2024-09-18 |
0.1152 USDT |
563,550.1293 |
0.1152 USDT |
0.1103 USDT |
0.1165 USDT |
0.1134 USDT |
| 2024-09-17 |
0.1116 USDT |
883,707.3346 |
0.1123 USDT |
0.1099 USDT |
0.1162 USDT |
0.1162 USDT |
| 2024-09-16 |
0.1095 USDT |
364,439.3820 |
0.1092 USDT |
0.1068 USDT |
0.1107 USDT |
0.1101 USDT |