Identifier on Kucoin: HIPENGUINS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0312 USDT |
3,404,826.9473 |
0.0303 USDT |
0.0303 USDT |
0.0335 USDT |
0.0313 USDT |
| 2024-05-03 |
0.0304 USDT |
5,016,326.8104 |
0.0303 USDT |
0.0298 USDT |
0.0311 USDT |
0.0303 USDT |
| 2024-05-02 |
0.0310 USDT |
4,466,338.4334 |
0.0273 USDT |
0.0273 USDT |
0.0400 USDT |
0.0303 USDT |
| 2024-05-01 |
0.0274 USDT |
5,443,986.6873 |
0.0280 USDT |
0.0270 USDT |
0.0282 USDT |
0.0273 USDT |
| 2024-04-30 |
0.0298 USDT |
4,361,809.4637 |
0.0306 USDT |
0.0269 USDT |
0.0313 USDT |
0.0280 USDT |
| 2024-04-29 |
0.0310 USDT |
4,284,236.8923 |
0.0314 USDT |
0.0305 USDT |
0.0316 USDT |
0.0306 USDT |
| 2024-04-28 |
0.0314 USDT |
4,522,420.9282 |
0.0323 USDT |
0.0310 USDT |
0.0323 USDT |
0.0314 USDT |
| 2024-04-27 |
0.0319 USDT |
4,082,476.7023 |
0.0309 USDT |
0.0307 USDT |
0.0333 USDT |
0.0327 USDT |
| 2024-04-26 |
0.0308 USDT |
4,606,543.5762 |
0.0309 USDT |
0.0283 USDT |
0.0321 USDT |
0.0309 USDT |
| 2024-04-25 |
0.0282 USDT |
5,298,944.0866 |
0.0279 USDT |
0.0271 USDT |
0.0334 USDT |
0.0313 USDT |
| 2024-04-24 |
0.0295 USDT |
4,256,851.8952 |
0.0320 USDT |
0.0277 USDT |
0.0321 USDT |
0.0281 USDT |
| 2024-04-23 |
0.0322 USDT |
4,189,735.7107 |
0.0312 USDT |
0.0311 USDT |
0.0341 USDT |
0.0320 USDT |
| 2024-04-22 |
0.0312 USDT |
4,746,484.4086 |
0.0311 USDT |
0.0309 USDT |
0.0319 USDT |
0.0312 USDT |
| 2024-04-21 |
0.0314 USDT |
4,112,811.3125 |
0.0313 USDT |
0.0308 USDT |
0.0329 USDT |
0.0311 USDT |
| 2024-04-20 |
0.0309 USDT |
4,747,057.0962 |
0.0312 USDT |
0.0305 USDT |
0.0315 USDT |
0.0313 USDT |
| 2024-04-19 |
0.0312 USDT |
4,171,380.4422 |
0.0326 USDT |
0.0302 USDT |
0.0329 USDT |
0.0313 USDT |
| 2024-04-18 |
0.0313 USDT |
4,533,747.8929 |
0.0314 USDT |
0.0307 USDT |
0.0329 USDT |
0.0323 USDT |
| 2024-04-17 |
0.0321 USDT |
4,474,883.5454 |
0.0312 USDT |
0.0300 USDT |
0.0346 USDT |
0.0314 USDT |
| 2024-04-16 |
0.0316 USDT |
3,000,509.7818 |
0.0327 USDT |
0.0300 USDT |
0.0352 USDT |
0.0313 USDT |
| 2024-04-15 |
0.0316 USDT |
2,328,055.2627 |
0.0314 USDT |
0.0312 USDT |
0.0323 USDT |
0.0320 USDT |
| 2024-04-14 |
0.0315 USDT |
2,890,696.6279 |
0.0318 USDT |
0.0310 USDT |
0.0323 USDT |
0.0315 USDT |
| 2024-04-13 |
0.0341 USDT |
2,070,523.4531 |
0.0334 USDT |
0.0334 USDT |
0.0360 USDT |
0.0351 USDT |
| 2024-04-12 |
0.0361 USDT |
2,070,597.3210 |
0.0359 USDT |
0.0349 USDT |
0.0393 USDT |
0.0350 USDT |
| 2024-04-11 |
0.0362 USDT |
2,393,696.6626 |
0.0355 USDT |
0.0355 USDT |
0.0374 USDT |
0.0364 USDT |
| 2024-04-10 |
0.0365 USDT |
2,482,823.5129 |
0.0356 USDT |
0.0356 USDT |
0.0369 USDT |
0.0356 USDT |
| 2024-04-09 |
0.0364 USDT |
2,657,667.1309 |
0.0353 USDT |
0.0353 USDT |
0.0391 USDT |
0.0356 USDT |
| 2024-04-08 |
0.0339 USDT |
2,008,780.7690 |
0.0342 USDT |
0.0300 USDT |
0.0360 USDT |
0.0347 USDT |
| 2024-04-07 |
0.0340 USDT |
2,267,811.1291 |
0.0337 USDT |
0.0335 USDT |
0.0363 USDT |
0.0344 USDT |
| 2024-04-06 |
0.0333 USDT |
2,531,960.2834 |
0.0336 USDT |
0.0310 USDT |
0.0347 USDT |
0.0344 USDT |
| 2024-04-05 |
0.0349 USDT |
2,558,847.1888 |
0.0356 USDT |
0.0313 USDT |
0.0374 USDT |
0.0330 USDT |
| 2024-04-04 |
0.0345 USDT |
2,773,209.7682 |
0.0347 USDT |
0.0339 USDT |
0.0370 USDT |
0.0357 USDT |
| 2024-04-03 |
0.0351 USDT |
2,777,362.8569 |
0.0359 USDT |
0.0346 USDT |
0.0359 USDT |
0.0347 USDT |
| 2024-04-02 |
0.0365 USDT |
2,723,921.4634 |
0.0394 USDT |
0.0344 USDT |
0.0396 USDT |
0.0359 USDT |
| 2024-04-01 |
0.0397 USDT |
2,477,959.7343 |
0.0402 USDT |
0.0391 USDT |
0.0406 USDT |
0.0394 USDT |
| 2024-03-31 |
0.0406 USDT |
2,055,196.1970 |
0.0440 USDT |
0.0384 USDT |
0.0440 USDT |
0.0405 USDT |
| 2024-03-30 |
0.0427 USDT |
2,242,147.8683 |
0.0416 USDT |
0.0402 USDT |
0.0448 USDT |
0.0434 USDT |
| 2024-03-29 |
0.0409 USDT |
2,094,943.8909 |
0.0397 USDT |
0.0391 USDT |
0.0429 USDT |
0.0422 USDT |
| 2024-03-28 |
0.0379 USDT |
2,688,030.5861 |
0.0364 USDT |
0.0362 USDT |
0.0419 USDT |
0.0396 USDT |
| 2024-03-27 |
0.0376 USDT |
2,350,502.7907 |
0.0380 USDT |
0.0361 USDT |
0.0384 USDT |
0.0371 USDT |
| 2024-03-26 |
0.0390 USDT |
2,982,745.5974 |
0.0392 USDT |
0.0359 USDT |
0.0409 USDT |
0.0382 USDT |
| 2024-03-25 |
0.0379 USDT |
701,889.5445 |
0.0372 USDT |
0.0365 USDT |
0.0409 USDT |
0.0393 USDT |
| 2024-03-24 |
0.0385 USDT |
291,297.7441 |
0.0398 USDT |
0.0368 USDT |
0.0400 USDT |
0.0378 USDT |
| 2024-03-23 |
0.0419 USDT |
607,697.6767 |
0.0428 USDT |
0.0401 USDT |
0.0445 USDT |
0.0424 USDT |
| 2024-03-22 |
0.0449 USDT |
2,886,707.2017 |
0.0480 USDT |
0.0382 USDT |
0.0610 USDT |
0.0454 USDT |
| 2024-03-21 |
0.0531 USDT |
7,994,177.5813 |
0.0395 USDT |
0.0371 USDT |
0.0757 USDT |
0.0489 USDT |
| 2024-03-20 |
0.0339 USDT |
2,687,767.4124 |
0.0315 USDT |
0.0302 USDT |
0.0540 USDT |
0.0445 USDT |
| 2024-03-19 |
0.0333 USDT |
1,937,093.0851 |
0.0371 USDT |
0.0300 USDT |
0.0374 USDT |
0.0325 USDT |
| 2024-03-18 |
0.0372 USDT |
2,106,497.7283 |
0.0400 USDT |
0.0360 USDT |
0.0401 USDT |
0.0361 USDT |
| 2024-03-17 |
0.0399 USDT |
1,932,076.9074 |
0.0395 USDT |
0.0388 USDT |
0.0427 USDT |
0.0404 USDT |
| 2024-03-16 |
0.0401 USDT |
1,796,952.1204 |
0.0408 USDT |
0.0391 USDT |
0.0413 USDT |
0.0393 USDT |