Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.4603 USDT |
591,146.2548 |
0.4438 USDT |
0.4200 USDT |
0.5000 USDT |
0.4659 USDT |
| 2023-12-08 |
0.4534 USDT |
1,533,435.7748 |
0.4533 USDT |
0.4290 USDT |
0.4670 USDT |
0.4480 USDT |
| 2023-12-07 |
0.4775 USDT |
581,135.7068 |
0.4535 USDT |
0.4429 USDT |
0.5000 USDT |
0.4663 USDT |
| 2023-12-06 |
0.4533 USDT |
424,260.2899 |
0.4621 USDT |
0.4310 USDT |
0.4700 USDT |
0.4576 USDT |
| 2023-12-05 |
0.4320 USDT |
419,783.3957 |
0.4240 USDT |
0.4139 USDT |
0.4604 USDT |
0.4550 USDT |
| 2023-12-04 |
0.4167 USDT |
428,967.7651 |
0.4325 USDT |
0.3800 USDT |
0.4645 USDT |
0.4139 USDT |
| 2023-12-03 |
0.4251 USDT |
309,038.0148 |
0.4500 USDT |
0.4000 USDT |
0.4500 USDT |
0.4393 USDT |
| 2023-12-02 |
0.4443 USDT |
215,295.4318 |
0.4432 USDT |
0.4207 USDT |
0.4668 USDT |
0.4500 USDT |
| 2023-12-01 |
0.4326 USDT |
417,267.0059 |
0.4384 USDT |
0.4100 USDT |
0.4575 USDT |
0.4445 USDT |
| 2023-11-30 |
0.4498 USDT |
217,629.6496 |
0.4712 USDT |
0.4206 USDT |
0.4818 USDT |
0.4373 USDT |
| 2023-11-29 |
0.4798 USDT |
233,714.5311 |
0.5051 USDT |
0.4500 USDT |
0.5100 USDT |
0.4733 USDT |
| 2023-11-28 |
0.4741 USDT |
273,939.7233 |
0.4972 USDT |
0.4498 USDT |
0.5055 USDT |
0.5000 USDT |
| 2023-11-27 |
0.4797 USDT |
304,950.1585 |
0.5100 USDT |
0.4256 USDT |
0.5100 USDT |
0.4771 USDT |
| 2023-11-26 |
0.5032 USDT |
729,299.5601 |
0.4379 USDT |
0.4374 USDT |
0.5601 USDT |
0.5034 USDT |
| 2023-11-25 |
0.4273 USDT |
285,565.3146 |
0.4328 USDT |
0.4120 USDT |
0.4445 USDT |
0.4264 USDT |
| 2023-11-24 |
0.4348 USDT |
294,057.0872 |
0.4548 USDT |
0.3996 USDT |
0.4638 USDT |
0.4340 USDT |
| 2023-11-23 |
0.4572 USDT |
214,058.2349 |
0.4425 USDT |
0.4243 USDT |
0.4830 USDT |
0.4565 USDT |
| 2023-11-22 |
0.4310 USDT |
516,111.6117 |
0.3940 USDT |
0.3787 USDT |
0.4672 USDT |
0.4458 USDT |
| 2023-11-21 |
0.3948 USDT |
534,460.3167 |
0.4252 USDT |
0.3557 USDT |
0.4332 USDT |
0.4332 USDT |
| 2023-11-20 |
0.4188 USDT |
341,294.4251 |
0.4248 USDT |
0.3955 USDT |
0.4480 USDT |
0.4441 USDT |
| 2023-11-19 |
0.4180 USDT |
474,725.2275 |
0.4417 USDT |
0.3850 USDT |
0.4423 USDT |
0.4330 USDT |
| 2023-11-18 |
0.4443 USDT |
243,335.2379 |
0.4377 USDT |
0.4200 USDT |
0.4699 USDT |
0.4328 USDT |
| 2023-11-17 |
0.4478 USDT |
301,225.0902 |
0.4669 USDT |
0.4210 USDT |
0.4789 USDT |
0.4337 USDT |
| 2023-11-16 |
0.4926 USDT |
299,204.9169 |
0.4881 USDT |
0.4523 USDT |
0.5164 USDT |
0.4523 USDT |
| 2023-11-15 |
0.4890 USDT |
322,947.8155 |
0.4723 USDT |
0.4610 USDT |
0.5080 USDT |
0.4998 USDT |
| 2023-11-14 |
0.4825 USDT |
251,407.0405 |
0.4817 USDT |
0.4543 USDT |
0.5001 USDT |
0.4701 USDT |
| 2023-11-13 |
0.4819 USDT |
690,505.6091 |
0.5257 USDT |
0.4244 USDT |
0.5675 USDT |
0.4828 USDT |
| 2023-11-12 |
0.5372 USDT |
338,701.6411 |
0.5090 USDT |
0.4961 USDT |
0.5616 USDT |
0.5300 USDT |
| 2023-11-11 |
0.4830 USDT |
403,593.6104 |
0.4697 USDT |
0.4140 USDT |
0.5266 USDT |
0.5043 USDT |
| 2023-11-10 |
0.4697 USDT |
276,579.5930 |
0.4905 USDT |
0.4500 USDT |
0.5034 USDT |
0.4754 USDT |
| 2023-11-09 |
0.4847 USDT |
641,559.3219 |
0.4581 USDT |
0.4500 USDT |
0.5228 USDT |
0.4782 USDT |
| 2023-11-08 |
0.4558 USDT |
585,810.2028 |
0.4620 USDT |
0.4052 USDT |
0.5000 USDT |
0.4334 USDT |
| 2023-11-07 |
0.4420 USDT |
487,811.8722 |
0.4210 USDT |
0.3945 USDT |
0.4800 USDT |
0.4800 USDT |
| 2023-11-06 |
0.4102 USDT |
834,849.7031 |
0.3655 USDT |
0.3423 USDT |
0.4700 USDT |
0.4161 USDT |
| 2023-11-05 |
0.3343 USDT |
464,408.5735 |
0.2895 USDT |
0.2893 USDT |
0.3789 USDT |
0.3634 USDT |
| 2023-11-04 |
0.2729 USDT |
299,355.3514 |
0.2803 USDT |
0.2591 USDT |
0.2930 USDT |
0.2902 USDT |
| 2023-11-03 |
0.2857 USDT |
177,546.4642 |
0.2763 USDT |
0.2713 USDT |
0.2950 USDT |
0.2839 USDT |
| 2023-11-02 |
0.2772 USDT |
212,337.1379 |
0.2867 USDT |
0.2590 USDT |
0.2898 USDT |
0.2797 USDT |
| 2023-11-01 |
0.2807 USDT |
217,978.5498 |
0.2799 USDT |
0.2662 USDT |
0.2920 USDT |
0.2904 USDT |
| 2023-10-31 |
0.2732 USDT |
412,270.9619 |
0.2694 USDT |
0.2581 USDT |
0.2875 USDT |
0.2795 USDT |
| 2023-10-30 |
0.2607 USDT |
515,616.1756 |
0.2460 USDT |
0.2355 USDT |
0.2900 USDT |
0.2641 USDT |
| 2023-10-29 |
0.2517 USDT |
247,397.8859 |
0.2666 USDT |
0.2389 USDT |
0.2666 USDT |
0.2616 USDT |
| 2023-10-28 |
0.2656 USDT |
333,878.3685 |
0.2799 USDT |
0.2500 USDT |
0.2840 USDT |
0.2666 USDT |
| 2023-10-27 |
0.2482 USDT |
564,196.8865 |
0.2437 USDT |
0.2264 USDT |
0.2700 USDT |
0.2668 USDT |
| 2023-10-26 |
0.2316 USDT |
720,835.0543 |
0.2199 USDT |
0.2100 USDT |
0.2500 USDT |
0.2309 USDT |
| 2023-10-25 |
0.2028 USDT |
330,168.8919 |
0.2067 USDT |
0.1896 USDT |
0.2153 USDT |
0.2123 USDT |
| 2023-10-24 |
0.2057 USDT |
680,475.6988 |
0.2250 USDT |
0.1883 USDT |
0.2372 USDT |
0.2037 USDT |
| 2023-10-23 |
0.2026 USDT |
627,373.9562 |
0.1931 USDT |
0.1848 USDT |
0.2220 USDT |
0.2158 USDT |
| 2023-10-22 |
0.1913 USDT |
329,755.8413 |
0.1848 USDT |
0.1788 USDT |
0.2010 USDT |
0.1921 USDT |
| 2023-10-21 |
0.1799 USDT |
421,175.8701 |
0.1861 USDT |
0.1650 USDT |
0.1931 USDT |
0.1833 USDT |