Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.3160 USDT |
198,559.6400 |
0.3146 USDT |
0.3040 USDT |
0.3300 USDT |
0.3294 USDT |
| 2024-01-09 |
0.3366 USDT |
639,716.0000 |
0.3134 USDT |
0.3026 USDT |
0.3700 USDT |
0.3208 USDT |
| 2024-01-08 |
0.2949 USDT |
276,911.6188 |
0.2948 USDT |
0.2900 USDT |
0.3020 USDT |
0.3015 USDT |
| 2024-01-07 |
0.2901 USDT |
287,080.1971 |
0.3031 USDT |
0.2729 USDT |
0.3100 USDT |
0.2910 USDT |
| 2024-01-06 |
0.2815 USDT |
396,552.9358 |
0.2946 USDT |
0.2608 USDT |
0.3000 USDT |
0.2904 USDT |
| 2024-01-05 |
0.3171 USDT |
215,562.3409 |
0.3288 USDT |
0.2992 USDT |
0.3359 USDT |
0.3091 USDT |
| 2024-01-04 |
0.3185 USDT |
321,232.0054 |
0.3186 USDT |
0.2993 USDT |
0.3316 USDT |
0.3256 USDT |
| 2024-01-03 |
0.3023 USDT |
438,647.7332 |
0.3189 USDT |
0.2800 USDT |
0.3238 USDT |
0.3036 USDT |
| 2024-01-02 |
0.3097 USDT |
343,169.2759 |
0.3029 USDT |
0.2845 USDT |
0.3400 USDT |
0.3254 USDT |
| 2024-01-01 |
0.3057 USDT |
183,759.4604 |
0.3058 USDT |
0.3000 USDT |
0.3178 USDT |
0.3034 USDT |
| 2023-12-31 |
0.3175 USDT |
246,827.6857 |
0.3314 USDT |
0.3009 USDT |
0.3352 USDT |
0.3105 USDT |
| 2023-12-30 |
0.3359 USDT |
221,614.3915 |
0.3352 USDT |
0.3111 USDT |
0.3600 USDT |
0.3190 USDT |
| 2023-12-29 |
0.3349 USDT |
572,460.9530 |
0.3249 USDT |
0.3150 USDT |
0.3636 USDT |
0.3353 USDT |
| 2023-12-28 |
0.3223 USDT |
229,533.8988 |
0.3346 USDT |
0.3034 USDT |
0.3400 USDT |
0.3274 USDT |
| 2023-12-27 |
0.3236 USDT |
250,721.4013 |
0.3269 USDT |
0.3012 USDT |
0.3422 USDT |
0.3421 USDT |
| 2023-12-26 |
0.3279 USDT |
185,486.2451 |
0.3471 USDT |
0.3100 USDT |
0.3488 USDT |
0.3269 USDT |
| 2023-12-25 |
0.3305 USDT |
472,565.6015 |
0.3546 USDT |
0.3000 USDT |
0.3603 USDT |
0.3471 USDT |
| 2023-12-24 |
0.3411 USDT |
267,744.7482 |
0.3384 USDT |
0.3251 USDT |
0.3551 USDT |
0.3533 USDT |
| 2023-12-23 |
0.3454 USDT |
256,557.4197 |
0.3355 USDT |
0.3200 USDT |
0.3766 USDT |
0.3408 USDT |
| 2023-12-22 |
0.3390 USDT |
163,878.3205 |
0.3413 USDT |
0.3210 USDT |
0.3514 USDT |
0.3342 USDT |
| 2023-12-21 |
0.3381 USDT |
300,307.9278 |
0.3486 USDT |
0.3100 USDT |
0.3754 USDT |
0.3529 USDT |
| 2023-12-20 |
0.3509 USDT |
184,616.2872 |
0.3511 USDT |
0.3350 USDT |
0.3601 USDT |
0.3436 USDT |
| 2023-12-19 |
0.3715 USDT |
467,436.0191 |
0.3558 USDT |
0.3400 USDT |
0.4005 USDT |
0.3400 USDT |
| 2023-12-18 |
0.3210 USDT |
534,218.3884 |
0.3328 USDT |
0.2810 USDT |
0.3711 USDT |
0.3595 USDT |
| 2023-12-17 |
0.3208 USDT |
366,666.8881 |
0.3390 USDT |
0.3026 USDT |
0.3390 USDT |
0.3297 USDT |
| 2023-12-16 |
0.3396 USDT |
234,076.7661 |
0.3493 USDT |
0.3200 USDT |
0.3535 USDT |
0.3338 USDT |
| 2023-12-15 |
0.3482 USDT |
429,353.9815 |
0.3594 USDT |
0.3241 USDT |
0.3685 USDT |
0.3525 USDT |
| 2023-12-14 |
0.3529 USDT |
935,988.5023 |
0.3812 USDT |
0.3105 USDT |
0.3940 USDT |
0.3598 USDT |
| 2023-12-13 |
0.3441 USDT |
907,935.0149 |
0.3896 USDT |
0.3000 USDT |
0.3949 USDT |
0.3599 USDT |
| 2023-12-12 |
0.3925 USDT |
424,400.0184 |
0.3971 USDT |
0.3723 USDT |
0.4079 USDT |
0.3889 USDT |
| 2023-12-11 |
0.4197 USDT |
499,333.1356 |
0.4502 USDT |
0.3821 USDT |
0.4580 USDT |
0.4052 USDT |
| 2023-12-10 |
0.4648 USDT |
375,060.4741 |
0.4645 USDT |
0.4377 USDT |
0.5003 USDT |
0.4499 USDT |
| 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 |