Identifier on Kucoin: HIPENGUINS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-15 |
0.0433 USDT |
1,385,074.8516 |
0.0437 USDT |
0.0390 USDT |
0.0457 USDT |
0.0413 USDT |
| 2024-03-14 |
0.0478 USDT |
1,606,035.8483 |
0.0499 USDT |
0.0434 USDT |
0.0500 USDT |
0.0436 USDT |
| 2024-03-13 |
0.0523 USDT |
1,340,129.3225 |
0.0523 USDT |
0.0505 USDT |
0.0531 USDT |
0.0510 USDT |
| 2024-03-12 |
0.0519 USDT |
1,466,849.4402 |
0.0515 USDT |
0.0506 USDT |
0.0539 USDT |
0.0523 USDT |
| 2024-03-11 |
0.0525 USDT |
1,520,452.9745 |
0.0529 USDT |
0.0508 USDT |
0.0544 USDT |
0.0515 USDT |
| 2024-03-10 |
0.0507 USDT |
1,380,285.8143 |
0.0495 USDT |
0.0493 USDT |
0.0544 USDT |
0.0527 USDT |
| 2024-03-09 |
0.0494 USDT |
1,196,078.6093 |
0.0493 USDT |
0.0486 USDT |
0.0502 USDT |
0.0496 USDT |
| 2024-03-08 |
0.0482 USDT |
1,569,660.5589 |
0.0474 USDT |
0.0473 USDT |
0.0533 USDT |
0.0496 USDT |
| 2024-03-07 |
0.0476 USDT |
1,381,632.9643 |
0.0518 USDT |
0.0441 USDT |
0.0518 USDT |
0.0457 USDT |
| 2024-03-06 |
0.0488 USDT |
1,452,474.0744 |
0.0456 USDT |
0.0454 USDT |
0.0523 USDT |
0.0518 USDT |
| 2024-03-05 |
0.0531 USDT |
1,077,542.4162 |
0.0542 USDT |
0.0500 USDT |
0.0542 USDT |
0.0529 USDT |
| 2024-03-04 |
0.0538 USDT |
1,306,734.7298 |
0.0536 USDT |
0.0534 USDT |
0.0558 USDT |
0.0536 USDT |
| 2024-03-03 |
0.0547 USDT |
1,231,829.3319 |
0.0552 USDT |
0.0527 USDT |
0.0558 USDT |
0.0532 USDT |
| 2024-03-02 |
0.0585 USDT |
1,319,844.1694 |
0.0618 USDT |
0.0521 USDT |
0.0622 USDT |
0.0545 USDT |
| 2024-03-01 |
0.0612 USDT |
1,590,909.1947 |
0.0579 USDT |
0.0579 USDT |
0.0650 USDT |
0.0595 USDT |
| 2024-02-29 |
0.0588 USDT |
1,515,874.5421 |
0.0575 USDT |
0.0574 USDT |
0.0610 USDT |
0.0582 USDT |
| 2024-02-28 |
0.0577 USDT |
1,687,349.5220 |
0.0569 USDT |
0.0554 USDT |
0.0621 USDT |
0.0575 USDT |
| 2024-02-27 |
0.0565 USDT |
1,569,829.3574 |
0.0557 USDT |
0.0555 USDT |
0.0607 USDT |
0.0569 USDT |
| 2024-02-26 |
0.0564 USDT |
1,548,992.7958 |
0.0551 USDT |
0.0551 USDT |
0.0580 USDT |
0.0553 USDT |
| 2024-02-25 |
0.0537 USDT |
1,612,523.9487 |
0.0520 USDT |
0.0517 USDT |
0.0608 USDT |
0.0571 USDT |
| 2024-02-24 |
0.0529 USDT |
1,680,403.1132 |
0.0549 USDT |
0.0496 USDT |
0.0551 USDT |
0.0519 USDT |
| 2024-02-23 |
0.0554 USDT |
1,782,780.7453 |
0.0574 USDT |
0.0521 USDT |
0.0577 USDT |
0.0549 USDT |
| 2024-02-22 |
0.0608 USDT |
1,522,239.5463 |
0.0620 USDT |
0.0554 USDT |
0.0626 USDT |
0.0569 USDT |
| 2024-02-21 |
0.0583 USDT |
1,784,046.9309 |
0.0569 USDT |
0.0547 USDT |
0.0636 USDT |
0.0617 USDT |
| 2024-02-20 |
0.0552 USDT |
1,743,163.1049 |
0.0547 USDT |
0.0535 USDT |
0.0587 USDT |
0.0569 USDT |
| 2024-02-19 |
0.0555 USDT |
1,820,018.9915 |
0.0562 USDT |
0.0521 USDT |
0.0572 USDT |
0.0537 USDT |
| 2024-02-18 |
0.0560 USDT |
1,783,623.0346 |
0.0557 USDT |
0.0554 USDT |
0.0580 USDT |
0.0562 USDT |
| 2024-02-17 |
0.0549 USDT |
1,788,307.4628 |
0.0518 USDT |
0.0512 USDT |
0.0580 USDT |
0.0567 USDT |
| 2024-02-16 |
0.0525 USDT |
1,736,689.4592 |
0.0531 USDT |
0.0504 USDT |
0.0541 USDT |
0.0517 USDT |
| 2024-02-15 |
0.0534 USDT |
1,913,791.6337 |
0.0543 USDT |
0.0518 USDT |
0.0545 USDT |
0.0533 USDT |
| 2024-02-14 |
0.0518 USDT |
1,947,349.2369 |
0.0498 USDT |
0.0497 USDT |
0.0545 USDT |
0.0543 USDT |
| 2024-02-13 |
0.0498 USDT |
2,054,340.2058 |
0.0500 USDT |
0.0490 USDT |
0.0511 USDT |
0.0498 USDT |
| 2024-02-12 |
0.0498 USDT |
2,088,608.9159 |
0.0503 USDT |
0.0485 USDT |
0.0515 USDT |
0.0500 USDT |
| 2024-02-11 |
0.0494 USDT |
2,003,166.6802 |
0.0485 USDT |
0.0480 USDT |
0.0505 USDT |
0.0502 USDT |
| 2024-02-10 |
0.0468 USDT |
1,933,012.4100 |
0.0445 USDT |
0.0443 USDT |
0.0505 USDT |
0.0479 USDT |
| 2024-02-09 |
0.0420 USDT |
2,125,731.3098 |
0.0407 USDT |
0.0399 USDT |
0.0458 USDT |
0.0449 USDT |