Identifier on CoinBene: PPAY/USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-13 |
0.0686 USDT |
214,704.3900 |
0.0705 USDT |
0.0666 USDT |
0.0711 USDT |
0.0667 USDT |
| 2021-06-12 |
0.0700 USDT |
281,257.7900 |
0.0686 USDT |
0.0680 USDT |
0.0720 USDT |
0.0714 USDT |
| 2021-06-11 |
0.0727 USDT |
213,169.7000 |
0.0714 USDT |
0.0711 USDT |
0.0743 USDT |
0.0741 USDT |
| 2021-06-10 |
0.0805 USDT |
302,134.5300 |
0.0804 USDT |
0.0755 USDT |
0.0819 USDT |
0.0805 USDT |
| 2021-06-09 |
0.0749 USDT |
486,399.9800 |
0.0733 USDT |
0.0732 USDT |
0.0790 USDT |
0.0766 USDT |
| 2021-06-08 |
0.0754 USDT |
540,579.2000 |
0.0763 USDT |
0.0744 USDT |
0.0778 USDT |
0.0745 USDT |
| 2021-06-07 |
0.0917 USDT |
512,958.0700 |
0.0970 USDT |
0.0850 USDT |
0.0970 USDT |
0.0864 USDT |
| 2021-06-06 |
0.0997 USDT |
413,129.9100 |
0.1037 USDT |
0.0887 USDT |
0.1042 USDT |
0.0958 USDT |
| 2021-06-05 |
0.0978 USDT |
443,850.8900 |
0.1011 USDT |
0.0946 USDT |
0.1029 USDT |
0.0946 USDT |
| 2021-06-04 |
0.1066 USDT |
455,851.7700 |
0.1042 USDT |
0.1029 USDT |
0.1230 USDT |
0.1090 USDT |
| 2021-06-03 |
0.1179 USDT |
547,082.5500 |
0.1143 USDT |
0.1103 USDT |
0.1259 USDT |
0.1215 USDT |
| 2021-06-02 |
0.1176 USDT |
551,915.1200 |
0.1097 USDT |
0.1030 USDT |
0.1260 USDT |
0.1255 USDT |
| 2021-06-01 |
0.0844 USDT |
577,604.5800 |
0.0859 USDT |
0.0823 USDT |
0.0859 USDT |
0.0829 USDT |
| 2021-05-31 |
0.0945 USDT |
532,440.9300 |
0.0898 USDT |
0.0886 USDT |
0.1000 USDT |
0.0991 USDT |
| 2021-05-30 |
0.0687 USDT |
537,114.9400 |
0.0681 USDT |
0.0674 USDT |
0.0694 USDT |
0.0694 USDT |
| 2021-05-29 |
0.0703 USDT |
517,946.7800 |
0.0723 USDT |
0.0684 USDT |
0.0737 USDT |
0.0684 USDT |
| 2021-05-28 |
0.0757 USDT |
411,603.9100 |
0.0760 USDT |
0.0749 USDT |
0.0773 USDT |
0.0754 USDT |
| 2021-05-27 |
0.0819 USDT |
492,978.1200 |
0.0834 USDT |
0.0790 USDT |
0.0834 USDT |
0.0803 USDT |
| 2021-05-26 |
0.0781 USDT |
480,971.5900 |
0.0782 USDT |
0.0780 USDT |
0.0860 USDT |
0.0781 USDT |
| 2021-05-25 |
0.0778 USDT |
553,303.1700 |
0.0773 USDT |
0.0761 USDT |
0.0837 USDT |
0.0782 USDT |
| 2021-05-24 |
0.0835 USDT |
570,921.5600 |
0.0687 USDT |
0.0687 USDT |
0.1250 USDT |
0.0983 USDT |
| 2021-05-23 |
0.0569 USDT |
466,121.9100 |
0.0613 USDT |
0.0430 USDT |
0.0618 USDT |
0.0524 USDT |
| 2021-05-22 |
0.0856 USDT |
2,084,281.3700 |
0.0811 USDT |
0.0800 USDT |
0.0946 USDT |
0.0901 USDT |
| 2021-05-21 |
0.0957 USDT |
3,086,537.8700 |
0.0966 USDT |
0.0929 USDT |
0.0970 USDT |
0.0948 USDT |
| 2021-05-20 |
0.1203 USDT |
3,314,555.3700 |
0.1257 USDT |
0.0950 USDT |
0.1300 USDT |
0.1148 USDT |
| 2021-05-19 |
0.1225 USDT |
3,812,758.8900 |
0.1279 USDT |
0.1128 USDT |
0.1376 USDT |
0.1171 USDT |
| 2021-05-18 |
0.1543 USDT |
3,345,220.3200 |
0.1599 USDT |
0.1432 USDT |
0.1599 USDT |
0.1486 USDT |
| 2021-05-17 |
0.1597 USDT |
3,647,849.4600 |
0.1585 USDT |
0.1510 USDT |
0.1618 USDT |
0.1609 USDT |
| 2021-05-16 |
0.1601 USDT |
3,088,062.0400 |
0.1567 USDT |
0.1567 USDT |
0.1793 USDT |
0.1636 USDT |
| 2021-05-15 |
0.1726 USDT |
3,329,401.1700 |
0.1762 USDT |
0.1531 USDT |
0.1768 USDT |
0.1690 USDT |
| 2021-05-14 |
0.1723 USDT |
3,062,580.4200 |
0.1675 USDT |
0.1675 USDT |
0.1986 USDT |
0.1770 USDT |
| 2021-05-13 |
0.1536 USDT |
3,084,826.3000 |
0.1632 USDT |
0.1397 USDT |
0.1689 USDT |
0.1440 USDT |
| 2021-05-12 |
0.1860 USDT |
3,353,398.6800 |
0.1925 USDT |
0.1500 USDT |
0.2450 USDT |
0.1796 USDT |
| 2021-05-11 |
0.1917 USDT |
3,765,012.5700 |
0.1745 USDT |
0.1599 USDT |
0.2300 USDT |
0.2090 USDT |
| 2021-05-10 |
0.1796 USDT |
3,892,002.5800 |
0.1892 USDT |
0.1687 USDT |
0.1953 USDT |
0.1699 USDT |
| 2021-05-09 |
0.2039 USDT |
2,207,275.3900 |
0.2100 USDT |
0.1928 USDT |
0.2100 USDT |
0.1979 USDT |
| 2021-05-08 |
0.2173 USDT |
3,674,128.5000 |
0.1755 USDT |
0.1753 USDT |
0.3490 USDT |
0.2591 USDT |
| 2021-05-07 |
0.1976 USDT |
3,038,348.1700 |
0.1999 USDT |
0.1703 USDT |
0.2008 USDT |
0.1954 USDT |
| 2021-05-06 |
0.2191 USDT |
2,408,860.1800 |
0.2250 USDT |
0.2089 USDT |
0.2277 USDT |
0.2132 USDT |
| 2021-05-05 |
0.2158 USDT |
3,916,895.4000 |
0.2181 USDT |
0.2042 USDT |
0.2257 USDT |
0.2135 USDT |
| 2021-05-04 |
0.2331 USDT |
2,235,451.2500 |
0.2334 USDT |
0.2312 USDT |
0.2365 USDT |
0.2328 USDT |
| 2021-05-03 |
0.2400 USDT |
2,701,631.6000 |
0.2404 USDT |
0.2337 USDT |
0.2406 USDT |
0.2397 USDT |
| 2021-05-02 |
0.2478 USDT |
3,485,683.3900 |
0.2467 USDT |
0.2361 USDT |
0.2492 USDT |
0.2489 USDT |
| 2021-05-01 |
0.2621 USDT |
3,100,740.8200 |
0.2630 USDT |
0.2568 USDT |
0.2690 USDT |
0.2612 USDT |
| 2021-04-30 |
0.2496 USDT |
1,988,917.7400 |
0.2486 USDT |
0.2486 USDT |
0.2528 USDT |
0.2507 USDT |
| 2021-04-29 |
0.2412 USDT |
3,522,342.2300 |
0.2483 USDT |
0.2300 USDT |
0.2490 USDT |
0.2341 USDT |
| 2021-04-28 |
0.2580 USDT |
3,254,272.6300 |
0.2600 USDT |
0.2379 USDT |
0.2606 USDT |
0.2561 USDT |
| 2021-04-27 |
0.2725 USDT |
2,133,456.1300 |
0.2611 USDT |
0.2600 USDT |
0.2855 USDT |
0.2838 USDT |
| 2021-04-26 |
0.2692 USDT |
2,513,590.1100 |
0.2497 USDT |
0.2268 USDT |
0.3026 USDT |
0.2887 USDT |
| 2021-04-25 |
0.2423 USDT |
3,492,703.2700 |
0.2545 USDT |
0.2286 USDT |
0.2559 USDT |
0.2301 USDT |