Identifier on Bittrex: PPAY-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-01 |
0.0821 USD |
4,143.2277 PPAY |
0.1100 USD |
0.0800 USD |
0.1100 USD |
0.0800 USD |
| 2021-08-31 |
0.0936 USD |
16,259.3944 PPAY |
0.0800 USD |
0.0800 USD |
0.1200 USD |
0.0800 USD |
| 2021-08-30 |
0.0977 USD |
1,639.7729 PPAY |
0.1020 USD |
0.0802 USD |
0.1020 USD |
0.0974 USD |
| 2021-08-29 |
0.1199 USD |
1,144.2003 PPAY |
0.1249 USD |
0.1197 USD |
0.1249 USD |
0.1197 USD |
| 2021-08-28 |
0.0843 USD |
1,413.1190 PPAY |
0.0843 USD |
0.0843 USD |
0.0843 USD |
0.0843 USD |
| 2021-08-26 |
0.0843 USD |
10,557.8890 PPAY |
0.0870 USD |
0.0843 USD |
0.0870 USD |
0.0843 USD |
| 2021-08-25 |
0.0957 USD |
22,784.0381 PPAY |
0.0867 USD |
0.0843 USD |
0.1300 USD |
0.0843 USD |
| 2021-08-24 |
0.1114 USD |
3,772.8837 PPAY |
0.0865 USD |
0.0865 USD |
0.1301 USD |
0.0867 USD |
| 2021-08-23 |
0.1003 USD |
92.2648 PPAY |
0.0865 USD |
0.0865 USD |
0.1200 USD |
0.1200 USD |
| 2021-08-22 |
0.0933 USD |
10,391.0525 PPAY |
0.0880 USD |
0.0875 USD |
0.0966 USD |
0.0875 USD |
| 2021-08-21 |
0.1011 USD |
25,767.8167 PPAY |
0.0905 USD |
0.0844 USD |
0.1799 USD |
0.0880 USD |
| 2021-08-20 |
0.1232 USD |
11,807.0411 PPAY |
0.0769 USD |
0.0769 USD |
0.1800 USD |
0.0844 USD |
| 2021-08-19 |
0.0700 USD |
2,610.0612 PPAY |
0.0700 USD |
0.0700 USD |
0.0700 USD |
0.0700 USD |
| 2021-08-18 |
0.0711 USD |
527.9678 PPAY |
0.0801 USD |
0.0700 USD |
0.0801 USD |
0.0700 USD |
| 2021-08-17 |
0.0801 USD |
322.3769 PPAY |
0.0801 USD |
0.0801 USD |
0.0801 USD |
0.0801 USD |
| 2021-08-16 |
0.0808 USD |
270.7101 PPAY |
0.0810 USD |
0.0801 USD |
0.0810 USD |
0.0801 USD |
| 2021-08-14 |
0.0742 USD |
4,051.1036 PPAY |
0.0800 USD |
0.0700 USD |
0.0800 USD |
0.0700 USD |
| 2021-08-12 |
0.0716 USD |
2,652.4482 PPAY |
0.0721 USD |
0.0700 USD |
0.0721 USD |
0.0721 USD |
| 2021-08-11 |
0.0721 USD |
669.7683 PPAY |
0.0721 USD |
0.0721 USD |
0.0721 USD |
0.0721 USD |
| 2021-08-10 |
0.0955 USD |
524.3069 PPAY |
0.1500 USD |
0.0700 USD |
0.1500 USD |
0.0700 USD |
| 2021-08-09 |
0.0897 USD |
8,165.6520 PPAY |
0.0916 USD |
0.0842 USD |
0.0916 USD |
0.0842 USD |
| 2021-08-08 |
0.1705 USD |
8,874.1514 PPAY |
0.2000 USD |
0.0743 USD |
0.2000 USD |
0.0842 USD |
| 2021-08-07 |
0.1074 USD |
1,112.6913 PPAY |
0.0889 USD |
0.0889 USD |
0.1200 USD |
0.1200 USD |
| 2021-08-06 |
0.0697 USD |
12,642.7504 PPAY |
0.0800 USD |
0.0650 USD |
0.0889 USD |
0.0657 USD |
| 2021-08-05 |
0.1303 USD |
4,068.4500 PPAY |
1.0000 USD |
0.0352 USD |
1.0000 USD |
0.0463 USD |
| 2021-08-04 |
0.0690 USD |
280.6098 PPAY |
0.0690 USD |
0.0690 USD |
0.0690 USD |
0.0690 USD |
| 2021-08-02 |
0.0384 USD |
4,012.8087 PPAY |
0.0261 USD |
0.0261 USD |
0.0894 USD |
0.0894 USD |
| 2021-08-01 |
0.0669 USD |
36,993.8414 PPAY |
0.0655 USD |
0.0654 USD |
0.0679 USD |
0.0667 USD |
| 2021-07-31 |
0.0623 USD |
212,119.4874 PPAY |
0.0584 USD |
0.0584 USD |
0.0664 USD |
0.0658 USD |
| 2021-07-30 |
0.0555 USD |
95,369.6924 PPAY |
0.0531 USD |
0.0528 USD |
0.0577 USD |
0.0571 USD |
| 2021-07-29 |
0.0534 USD |
2,607.5322 PPAY |
0.0533 USD |
0.0531 USD |
0.0536 USD |
0.0534 USD |
| 2021-07-28 |
0.0540 USD |
312,132.7801 PPAY |
0.0533 USD |
0.0513 USD |
0.0565 USD |
0.0527 USD |
| 2021-07-27 |
0.0536 USD |
62,926.7853 PPAY |
0.0544 USD |
0.0528 USD |
0.0544 USD |
0.0541 USD |
| 2021-07-26 |
0.0547 USD |
103,207.9201 PPAY |
0.0532 USD |
0.0532 USD |
0.0561 USD |
0.0546 USD |
| 2021-07-25 |
0.0532 USD |
196,590.1034 PPAY |
0.0514 USD |
0.0512 USD |
0.0549 USD |
0.0526 USD |
| 2021-07-24 |
0.0507 USD |
41,203.9295 PPAY |
0.0497 USD |
0.0497 USD |
0.0514 USD |
0.0514 USD |
| 2021-07-23 |
0.0480 USD |
165,021.0859 PPAY |
0.0459 USD |
0.0457 USD |
0.0496 USD |
0.0496 USD |
| 2021-07-22 |
0.0454 USD |
182,528.9541 PPAY |
0.0429 USD |
0.0429 USD |
0.0474 USD |
0.0467 USD |
| 2021-07-21 |
0.0425 USD |
145,943.6862 PPAY |
0.0410 USD |
0.0410 USD |
0.0439 USD |
0.0427 USD |
| 2021-07-20 |
0.0410 USD |
21,289.3819 PPAY |
0.0412 USD |
0.0408 USD |
0.0412 USD |
0.0408 USD |
| 2021-07-19 |
0.0421 USD |
77,074.4298 PPAY |
0.0433 USD |
0.0412 USD |
0.0433 USD |
0.0412 USD |
| 2021-07-18 |
0.0429 USD |
46,199.4339 PPAY |
0.0420 USD |
0.0420 USD |
0.0436 USD |
0.0433 USD |
| 2021-07-17 |
0.0424 USD |
50,509.1206 PPAY |
0.0428 USD |
0.0418 USD |
0.0430 USD |
0.0418 USD |
| 2021-07-16 |
0.0435 USD |
71,591.8211 PPAY |
0.0445 USD |
0.0428 USD |
0.0445 USD |
0.0428 USD |
| 2021-07-15 |
0.0426 USD |
186,646.1738 PPAY |
0.0412 USD |
0.0406 USD |
0.0447 USD |
0.0445 USD |
| 2021-07-14 |
0.0413 USD |
108,437.5539 PPAY |
0.0406 USD |
0.0403 USD |
0.0422 USD |
0.0413 USD |
| 2021-07-13 |
0.0405 USD |
23,986.5612 PPAY |
0.0398 USD |
0.0398 USD |
0.0408 USD |
0.0408 USD |
| 2021-07-12 |
0.0411 USD |
114,803.2725 PPAY |
0.0424 USD |
0.0398 USD |
0.0425 USD |
0.0398 USD |
| 2021-07-11 |
0.0424 USD |
36,202.7314 PPAY |
0.0422 USD |
0.0418 USD |
0.0428 USD |
0.0422 USD |
| 2021-07-10 |
0.0413 USD |
119,486.1525 PPAY |
0.0399 USD |
0.0397 USD |
0.0425 USD |
0.0424 USD |