Identifier on Kucoin: HIPENGUINS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
0.0100 USDT |
55,288,798.3945 |
0.0098 USDT |
0.0095 USDT |
0.0108 USDT |
0.0095 USDT |
| 2023-02-22 |
0.0113 USDT |
31,824,562.3122 |
0.0117 USDT |
0.0107 USDT |
0.0122 USDT |
0.0111 USDT |
| 2023-02-21 |
0.0118 USDT |
52,903,201.1108 |
0.0114 USDT |
0.0108 USDT |
0.0133 USDT |
0.0122 USDT |
| 2023-02-20 |
0.0119 USDT |
47,457,715.5897 |
0.0126 USDT |
0.0110 USDT |
0.0133 USDT |
0.0113 USDT |
| 2023-02-19 |
0.0133 USDT |
34,130,196.0265 |
0.0142 USDT |
0.0123 USDT |
0.0144 USDT |
0.0126 USDT |
| 2023-02-18 |
0.0135 USDT |
57,208,524.4667 |
0.0129 USDT |
0.0129 USDT |
0.0147 USDT |
0.0142 USDT |
| 2023-02-17 |
0.0133 USDT |
17,130,537.9349 |
0.0134 USDT |
0.0126 USDT |
0.0142 USDT |
0.0130 USDT |
| 2023-02-16 |
0.0144 USDT |
31,181,380.6703 |
0.0137 USDT |
0.0125 USDT |
0.0163 USDT |
0.0139 USDT |
| 2023-02-15 |
0.0140 USDT |
35,363,870.6318 |
0.0149 USDT |
0.0124 USDT |
0.0158 USDT |
0.0137 USDT |
| 2023-02-14 |
0.0173 USDT |
64,066,012.0839 |
0.0177 USDT |
0.0140 USDT |
0.0220 USDT |
0.0149 USDT |
| 2023-02-13 |
0.0140 USDT |
35,281,201.4501 |
0.0123 USDT |
0.0118 USDT |
0.0173 USDT |
0.0159 USDT |
| 2023-02-12 |
0.0124 USDT |
15,052,832.3187 |
0.0131 USDT |
0.0116 USDT |
0.0135 USDT |
0.0123 USDT |
| 2023-02-11 |
0.0129 USDT |
26,598,498.1994 |
0.0114 USDT |
0.0113 USDT |
0.0153 USDT |
0.0131 USDT |
| 2023-02-10 |
0.0119 USDT |
30,837,579.9613 |
0.0104 USDT |
0.0101 USDT |
0.0138 USDT |
0.0116 USDT |
| 2023-02-09 |
0.0110 USDT |
22,990,658.1794 |
0.0102 USDT |
0.0099 USDT |
0.0122 USDT |
0.0102 USDT |
| 2023-02-08 |
0.0109 USDT |
28,886,959.5818 |
0.0105 USDT |
0.0097 USDT |
0.0125 USDT |
0.0100 USDT |
| 2023-02-07 |
0.0105 USDT |
34,485,731.6452 |
0.0097 USDT |
0.0096 USDT |
0.0117 USDT |
0.0105 USDT |
| 2023-02-06 |
0.0106 USDT |
23,795,141.2115 |
0.0101 USDT |
0.0097 USDT |
0.0114 USDT |
0.0097 USDT |
| 2023-02-05 |
0.0100 USDT |
23,659,482.0295 |
0.0108 USDT |
0.0095 USDT |
0.0109 USDT |
0.0099 USDT |
| 2023-02-04 |
0.0121 USDT |
56,751,214.3224 |
0.0114 USDT |
0.0098 USDT |
0.0160 USDT |
0.0105 USDT |
| 2023-02-03 |
0.0105 USDT |
62,594,595.2359 |
0.0090 USDT |
0.0086 USDT |
0.0124 USDT |
0.0119 USDT |
| 2023-02-02 |
0.0103 USDT |
34,546,110.4993 |
0.0110 USDT |
0.0090 USDT |
0.0118 USDT |
0.0096 USDT |
| 2023-02-01 |
0.0108 USDT |
52,085,261.2345 |
0.0104 USDT |
0.0087 USDT |
0.0133 USDT |
0.0103 USDT |
| 2023-01-31 |
0.0094 USDT |
28,158,456.0594 |
0.0086 USDT |
0.0082 USDT |
0.0105 USDT |
0.0098 USDT |
| 2023-01-30 |
0.0096 USDT |
33,862,633.5168 |
0.0091 USDT |
0.0088 USDT |
0.0113 USDT |
0.0090 USDT |
| 2023-01-29 |
0.0093 USDT |
17,928,471.8862 |
0.0091 USDT |
0.0087 USDT |
0.0109 USDT |
0.0091 USDT |
| 2023-01-28 |
0.0089 USDT |
17,044,739.5839 |
0.0087 USDT |
0.0084 USDT |
0.0093 USDT |
0.0091 USDT |
| 2023-01-27 |
0.0091 USDT |
21,340,601.1966 |
0.0087 USDT |
0.0086 USDT |
0.0097 USDT |
0.0089 USDT |
| 2023-01-26 |
0.0085 USDT |
22,073,004.6565 |
0.0085 USDT |
0.0080 USDT |
0.0093 USDT |
0.0087 USDT |
| 2023-01-25 |
0.0084 USDT |
23,835,821.7456 |
0.0085 USDT |
0.0077 USDT |
0.0098 USDT |
0.0092 USDT |
| 2023-01-24 |
0.0088 USDT |
22,379,796.2031 |
0.0084 USDT |
0.0082 USDT |
0.0098 USDT |
0.0089 USDT |
| 2023-01-23 |
0.0081 USDT |
24,300,740.7807 |
0.0079 USDT |
0.0078 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-01-22 |
0.0080 USDT |
22,560,143.9663 |
0.0081 USDT |
0.0074 USDT |
0.0083 USDT |
0.0076 USDT |
| 2023-01-21 |
0.0094 USDT |
67,927,042.0547 |
0.0077 USDT |
0.0076 USDT |
0.0137 USDT |
0.0079 USDT |
| 2023-01-20 |
0.0073 USDT |
20,648,255.4835 |
0.0072 USDT |
0.0071 USDT |
0.0076 USDT |
0.0075 USDT |
| 2023-01-19 |
0.0071 USDT |
23,231,251.4666 |
0.0072 USDT |
0.0065 USDT |
0.0073 USDT |
0.0070 USDT |
| 2023-01-18 |
0.0074 USDT |
21,491,483.1921 |
0.0075 USDT |
0.0070 USDT |
0.0078 USDT |
0.0072 USDT |
| 2023-01-17 |
0.0077 USDT |
18,965,167.8831 |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0075 USDT |
| 2023-01-16 |
0.0077 USDT |
25,919,535.1168 |
0.0079 USDT |
0.0069 USDT |
0.0083 USDT |
0.0076 USDT |
| 2023-01-15 |
0.0077 USDT |
21,769,547.5272 |
0.0077 USDT |
0.0074 USDT |
0.0081 USDT |
0.0077 USDT |
| 2023-01-14 |
0.0075 USDT |
27,740,406.6640 |
0.0072 USDT |
0.0071 USDT |
0.0079 USDT |
0.0076 USDT |
| 2023-01-13 |
0.0074 USDT |
22,787,263.8456 |
0.0074 USDT |
0.0071 USDT |
0.0076 USDT |
0.0072 USDT |
| 2023-01-12 |
0.0075 USDT |
24,032,075.0474 |
0.0073 USDT |
0.0070 USDT |
0.0079 USDT |
0.0073 USDT |
| 2023-01-11 |
0.0072 USDT |
30,872,986.1039 |
0.0077 USDT |
0.0069 USDT |
0.0077 USDT |
0.0071 USDT |
| 2023-01-10 |
0.0077 USDT |
26,676,592.2910 |
0.0075 USDT |
0.0074 USDT |
0.0082 USDT |
0.0079 USDT |
| 2023-01-09 |
0.0078 USDT |
42,486,847.2814 |
0.0076 USDT |
0.0074 USDT |
0.0084 USDT |
0.0077 USDT |
| 2023-01-08 |
0.0076 USDT |
58,215,498.4530 |
0.0075 USDT |
0.0073 USDT |
0.0080 USDT |
0.0076 USDT |
| 2023-01-07 |
0.0076 USDT |
64,115,367.4500 |
0.0076 USDT |
0.0073 USDT |
0.0079 USDT |
0.0076 USDT |
| 2023-01-06 |
0.0076 USDT |
89,718,339.1797 |
0.0078 USDT |
0.0073 USDT |
0.0080 USDT |
0.0074 USDT |
| 2023-01-05 |
0.0079 USDT |
65,269,829.4123 |
0.0079 USDT |
0.0074 USDT |
0.0085 USDT |
0.0078 USDT |