Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.2422 USDT |
762,322.0879 |
0.2487 USDT |
0.2150 USDT |
0.2674 USDT |
0.2563 USDT |
| 2024-03-17 |
0.2543 USDT |
593,943.6197 |
0.2591 USDT |
0.2271 USDT |
0.2768 USDT |
0.2538 USDT |
| 2024-03-16 |
0.2695 USDT |
595,008.2719 |
0.2818 USDT |
0.2387 USDT |
0.2957 USDT |
0.2629 USDT |
| 2024-03-15 |
0.2766 USDT |
766,942.0805 |
0.2988 USDT |
0.2529 USDT |
0.3142 USDT |
0.2778 USDT |
| 2024-03-14 |
0.2934 USDT |
449,336.7824 |
0.3000 USDT |
0.2791 USDT |
0.3099 USDT |
0.2923 USDT |
| 2024-03-13 |
0.2992 USDT |
374,683.6364 |
0.2913 USDT |
0.2840 USDT |
0.3137 USDT |
0.3023 USDT |
| 2024-03-12 |
0.3074 USDT |
499,238.7606 |
0.3180 USDT |
0.2881 USDT |
0.3329 USDT |
0.2890 USDT |
| 2024-03-11 |
0.3476 USDT |
527,984.5920 |
0.3599 USDT |
0.3165 USDT |
0.3664 USDT |
0.3219 USDT |
| 2024-03-10 |
0.3397 USDT |
584,885.0245 |
0.3288 USDT |
0.3194 USDT |
0.3700 USDT |
0.3700 USDT |
| 2024-03-09 |
0.3306 USDT |
525,845.0621 |
0.3291 USDT |
0.3130 USDT |
0.3500 USDT |
0.3397 USDT |
| 2024-03-08 |
0.3522 USDT |
360,108.3770 |
0.3623 USDT |
0.3240 USDT |
0.3700 USDT |
0.3324 USDT |
| 2024-03-07 |
0.3578 USDT |
397,275.7719 |
0.3477 USDT |
0.3420 USDT |
0.3800 USDT |
0.3557 USDT |
| 2024-03-06 |
0.3606 USDT |
913,340.3867 |
0.3242 USDT |
0.3227 USDT |
0.4200 USDT |
0.3422 USDT |
| 2024-03-05 |
0.3687 USDT |
726,967.4728 |
0.3442 USDT |
0.3408 USDT |
0.4010 USDT |
0.3564 USDT |
| 2024-03-04 |
0.3240 USDT |
903,072.8573 |
0.3228 USDT |
0.3020 USDT |
0.3500 USDT |
0.3423 USDT |
| 2024-03-03 |
0.3413 USDT |
692,415.5548 |
0.3588 USDT |
0.3175 USDT |
0.3588 USDT |
0.3182 USDT |
| 2024-03-02 |
0.3381 USDT |
812,351.4359 |
0.3294 USDT |
0.3201 USDT |
0.3584 USDT |
0.3508 USDT |
| 2024-03-01 |
0.3336 USDT |
958,195.5736 |
0.3253 USDT |
0.3090 USDT |
0.3600 USDT |
0.3200 USDT |
| 2024-02-29 |
0.3176 USDT |
724,999.9531 |
0.3165 USDT |
0.3066 USDT |
0.3311 USDT |
0.3204 USDT |
| 2024-02-28 |
0.3123 USDT |
757,594.2959 |
0.3107 USDT |
0.3000 USDT |
0.3310 USDT |
0.3163 USDT |
| 2024-02-27 |
0.3066 USDT |
737,570.0195 |
0.3038 USDT |
0.2900 USDT |
0.3172 USDT |
0.3076 USDT |
| 2024-02-26 |
0.2991 USDT |
770,236.3738 |
0.3170 USDT |
0.2800 USDT |
0.3170 USDT |
0.2992 USDT |
| 2024-02-25 |
0.3157 USDT |
677,009.3522 |
0.3065 USDT |
0.3012 USDT |
0.3301 USDT |
0.3170 USDT |
| 2024-02-24 |
0.2877 USDT |
698,329.1762 |
0.2979 USDT |
0.2740 USDT |
0.2999 USDT |
0.2958 USDT |
| 2024-02-23 |
0.3125 USDT |
727,703.4622 |
0.3139 USDT |
0.2939 USDT |
0.3251 USDT |
0.2965 USDT |
| 2024-02-22 |
0.3068 USDT |
697,465.3027 |
0.3116 USDT |
0.2971 USDT |
0.3165 USDT |
0.3118 USDT |
| 2024-02-21 |
0.3100 USDT |
705,789.9444 |
0.3363 USDT |
0.2940 USDT |
0.3403 USDT |
0.3110 USDT |
| 2024-02-20 |
0.3348 USDT |
334,868.8615 |
0.3454 USDT |
0.3226 USDT |
0.3565 USDT |
0.3389 USDT |
| 2024-02-19 |
0.3524 USDT |
959,349.2669 |
0.3345 USDT |
0.3313 USDT |
0.3745 USDT |
0.3455 USDT |
| 2024-02-18 |
0.3235 USDT |
952,953.5432 |
0.3222 USDT |
0.3070 USDT |
0.3383 USDT |
0.3285 USDT |
| 2024-02-17 |
0.3328 USDT |
1,697,975.3150 |
0.3484 USDT |
0.3032 USDT |
0.3509 USDT |
0.3108 USDT |
| 2024-02-16 |
0.3706 USDT |
818,033.1886 |
0.3631 USDT |
0.3570 USDT |
0.3790 USDT |
0.3579 USDT |
| 2024-02-15 |
0.3659 USDT |
1,758,523.6617 |
0.3533 USDT |
0.3517 USDT |
0.3824 USDT |
0.3645 USDT |
| 2024-02-14 |
0.3124 USDT |
3,152,719.4088 |
0.2958 USDT |
0.2890 USDT |
0.3537 USDT |
0.3480 USDT |
| 2024-02-13 |
0.3051 USDT |
3,413,103.5971 |
0.3073 USDT |
0.2874 USDT |
0.3214 USDT |
0.2955 USDT |
| 2024-02-12 |
0.3128 USDT |
2,979,232.3063 |
0.3251 USDT |
0.2914 USDT |
0.3350 USDT |
0.3135 USDT |
| 2024-02-11 |
0.3211 USDT |
1,035,668.8699 |
0.3028 USDT |
0.3028 USDT |
0.3333 USDT |
0.3221 USDT |
| 2024-02-10 |
0.3043 USDT |
622,818.1316 |
0.3178 USDT |
0.2798 USDT |
0.3250 USDT |
0.2957 USDT |
| 2024-02-09 |
0.3127 USDT |
576,469.8881 |
0.3004 USDT |
0.2920 USDT |
0.3400 USDT |
0.3094 USDT |
| 2024-02-08 |
0.2851 USDT |
953,367.5556 |
0.2688 USDT |
0.2656 USDT |
0.3300 USDT |
0.3249 USDT |
| 2024-02-07 |
0.2565 USDT |
1,186,301.7176 |
0.2544 USDT |
0.2512 USDT |
0.2682 USDT |
0.2655 USDT |
| 2024-02-06 |
0.2553 USDT |
629,895.3245 |
0.2497 USDT |
0.2457 USDT |
0.2663 USDT |
0.2560 USDT |
| 2024-02-05 |
0.2488 USDT |
546,181.3709 |
0.2529 USDT |
0.2440 USDT |
0.2532 USDT |
0.2506 USDT |
| 2024-02-04 |
0.2570 USDT |
286,409.8604 |
0.2549 USDT |
0.2528 USDT |
0.2615 USDT |
0.2531 USDT |
| 2024-02-03 |
0.2476 USDT |
182,442.8793 |
0.2474 USDT |
0.2400 USDT |
0.2528 USDT |
0.2506 USDT |
| 2024-02-02 |
0.2512 USDT |
176,542.3011 |
0.2599 USDT |
0.2420 USDT |
0.2606 USDT |
0.2485 USDT |
| 2024-02-01 |
0.2497 USDT |
293,835.1513 |
0.2542 USDT |
0.2312 USDT |
0.2645 USDT |
0.2576 USDT |
| 2024-01-31 |
0.2606 USDT |
209,752.2302 |
0.2659 USDT |
0.2455 USDT |
0.2722 USDT |
0.2556 USDT |
| 2024-01-30 |
0.2613 USDT |
171,094.9725 |
0.2626 USDT |
0.2488 USDT |
0.2748 USDT |
0.2658 USDT |
| 2024-01-29 |
0.2515 USDT |
220,387.7359 |
0.2522 USDT |
0.2320 USDT |
0.2652 USDT |
0.2652 USDT |