Identifier on Kucoin: HIPENGUINS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0398 USDT |
2,118,064.5180 |
0.0384 USDT |
0.0380 USDT |
0.0422 USDT |
0.0411 USDT |
| 2024-02-07 |
0.0349 USDT |
2,932,919.8268 |
0.0343 USDT |
0.0338 USDT |
0.0399 USDT |
0.0382 USDT |
| 2024-02-06 |
0.0358 USDT |
2,690,488.4977 |
0.0363 USDT |
0.0349 USDT |
0.0365 USDT |
0.0349 USDT |
| 2024-02-05 |
0.0362 USDT |
2,415,874.7031 |
0.0365 USDT |
0.0359 USDT |
0.0372 USDT |
0.0364 USDT |
| 2024-02-04 |
0.0358 USDT |
2,849,251.8702 |
0.0360 USDT |
0.0346 USDT |
0.0380 USDT |
0.0365 USDT |
| 2024-02-03 |
0.0369 USDT |
2,345,112.1939 |
0.0366 USDT |
0.0365 USDT |
0.0374 USDT |
0.0366 USDT |
| 2024-02-02 |
0.0342 USDT |
2,585,270.9322 |
0.0337 USDT |
0.0317 USDT |
0.0360 USDT |
0.0351 USDT |
| 2024-02-01 |
0.0343 USDT |
2,901,519.1579 |
0.0368 USDT |
0.0326 USDT |
0.0370 USDT |
0.0337 USDT |
| 2024-01-31 |
0.0374 USDT |
2,626,942.9240 |
0.0387 USDT |
0.0370 USDT |
0.0387 USDT |
0.0374 USDT |
| 2024-01-30 |
0.0388 USDT |
2,264,618.3475 |
0.0387 USDT |
0.0386 USDT |
0.0393 USDT |
0.0388 USDT |
| 2024-01-29 |
0.0390 USDT |
2,203,324.0466 |
0.0389 USDT |
0.0387 USDT |
0.0407 USDT |
0.0388 USDT |
| 2024-01-28 |
0.0392 USDT |
2,529,132.7142 |
0.0401 USDT |
0.0387 USDT |
0.0401 USDT |
0.0390 USDT |
| 2024-01-27 |
0.0407 USDT |
2,389,715.5238 |
0.0415 USDT |
0.0387 USDT |
0.0425 USDT |
0.0401 USDT |
| 2024-01-26 |
0.0420 USDT |
2,246,431.8119 |
0.0430 USDT |
0.0409 USDT |
0.0448 USDT |
0.0415 USDT |
| 2024-01-25 |
0.0408 USDT |
2,498,271.1840 |
0.0394 USDT |
0.0385 USDT |
0.0442 USDT |
0.0429 USDT |
| 2024-01-24 |
0.0388 USDT |
2,369,264.3808 |
0.0388 USDT |
0.0385 USDT |
0.0395 USDT |
0.0392 USDT |
| 2024-01-23 |
0.0398 USDT |
2,254,255.7513 |
0.0403 USDT |
0.0367 USDT |
0.0420 USDT |
0.0393 USDT |
| 2024-01-22 |
0.0419 USDT |
2,063,583.6491 |
0.0424 USDT |
0.0412 USDT |
0.0434 USDT |
0.0416 USDT |
| 2024-01-21 |
0.0412 USDT |
2,116,024.2658 |
0.0421 USDT |
0.0395 USDT |
0.0434 USDT |
0.0424 USDT |
| 2024-01-20 |
0.0420 USDT |
2,128,316.1812 |
0.0401 USDT |
0.0367 USDT |
0.0455 USDT |
0.0432 USDT |
| 2024-01-19 |
0.0411 USDT |
3,131,825.5469 |
0.0435 USDT |
0.0311 USDT |
0.0461 USDT |
0.0400 USDT |
| 2024-01-18 |
0.0426 USDT |
5,064,228.7791 |
0.0345 USDT |
0.0345 USDT |
0.0500 USDT |
0.0425 USDT |
| 2024-01-17 |
0.0337 USDT |
2,619,714.2466 |
0.0332 USDT |
0.0317 USDT |
0.0348 USDT |
0.0346 USDT |
| 2024-01-16 |
0.0302 USDT |
3,459,434.7756 |
0.0288 USDT |
0.0281 USDT |
0.0350 USDT |
0.0310 USDT |
| 2024-01-15 |
0.0275 USDT |
3,404,018.5974 |
0.0279 USDT |
0.0255 USDT |
0.0289 USDT |
0.0279 USDT |
| 2024-01-14 |
0.0281 USDT |
3,635,740.2832 |
0.0265 USDT |
0.0260 USDT |
0.0300 USDT |
0.0279 USDT |
| 2024-01-13 |
0.0283 USDT |
4,199,426.1459 |
0.0248 USDT |
0.0248 USDT |
0.0325 USDT |
0.0268 USDT |
| 2024-01-12 |
0.0242 USDT |
4,230,833.4574 |
0.0253 USDT |
0.0219 USDT |
0.0259 USDT |
0.0249 USDT |
| 2024-01-11 |
0.0250 USDT |
3,627,596.0217 |
0.0241 USDT |
0.0237 USDT |
0.0278 USDT |
0.0260 USDT |
| 2024-01-10 |
0.0248 USDT |
3,464,471.1644 |
0.0258 USDT |
0.0230 USDT |
0.0268 USDT |
0.0241 USDT |
| 2024-01-09 |
0.0243 USDT |
3,595,437.2358 |
0.0235 USDT |
0.0229 USDT |
0.0280 USDT |
0.0253 USDT |
| 2024-01-08 |
0.0232 USDT |
3,626,222.0618 |
0.0258 USDT |
0.0202 USDT |
0.0272 USDT |
0.0244 USDT |
| 2024-01-07 |
0.0280 USDT |
6,497,858.1320 |
0.0242 USDT |
0.0235 USDT |
0.0344 USDT |
0.0299 USDT |
| 2024-01-06 |
0.0222 USDT |
4,205,579.0932 |
0.0230 USDT |
0.0211 USDT |
0.0237 USDT |
0.0224 USDT |
| 2024-01-05 |
0.0234 USDT |
3,745,313.7395 |
0.0241 USDT |
0.0226 USDT |
0.0244 USDT |
0.0230 USDT |
| 2024-01-04 |
0.0237 USDT |
4,033,274.3479 |
0.0239 USDT |
0.0229 USDT |
0.0246 USDT |
0.0241 USDT |
| 2024-01-03 |
0.0248 USDT |
3,854,306.7691 |
0.0249 USDT |
0.0237 USDT |
0.0253 USDT |
0.0239 USDT |
| 2024-01-02 |
0.0245 USDT |
3,855,151.0561 |
0.0251 USDT |
0.0229 USDT |
0.0253 USDT |
0.0242 USDT |
| 2024-01-01 |
0.0270 USDT |
3,657,209.3887 |
0.0286 USDT |
0.0242 USDT |
0.0298 USDT |
0.0252 USDT |
| 2023-12-31 |
0.0280 USDT |
3,519,189.4352 |
0.0260 USDT |
0.0260 USDT |
0.0304 USDT |
0.0301 USDT |
| 2023-12-30 |
0.0252 USDT |
3,168,602.3908 |
0.0258 USDT |
0.0245 USDT |
0.0258 USDT |
0.0248 USDT |
| 2023-12-29 |
0.0243 USDT |
4,413,601.0888 |
0.0216 USDT |
0.0216 USDT |
0.0300 USDT |
0.0249 USDT |
| 2023-12-28 |
0.0225 USDT |
4,529,830.9766 |
0.0227 USDT |
0.0206 USDT |
0.0233 USDT |
0.0219 USDT |
| 2023-12-27 |
0.0222 USDT |
3,903,141.3847 |
0.0230 USDT |
0.0199 USDT |
0.0231 USDT |
0.0225 USDT |
| 2023-12-26 |
0.0240 USDT |
5,802,500.5539 |
0.0235 USDT |
0.0213 USDT |
0.0279 USDT |
0.0230 USDT |
| 2023-12-25 |
0.0245 USDT |
3,716,834.2975 |
0.0254 USDT |
0.0225 USDT |
0.0256 USDT |
0.0236 USDT |
| 2023-12-24 |
0.0267 USDT |
3,199,143.3519 |
0.0253 USDT |
0.0253 USDT |
0.0277 USDT |
0.0273 USDT |
| 2023-12-23 |
0.0249 USDT |
3,369,719.5006 |
0.0240 USDT |
0.0237 USDT |
0.0256 USDT |
0.0253 USDT |
| 2023-12-22 |
0.0231 USDT |
5,973,342.0747 |
0.0201 USDT |
0.0162 USDT |
0.0342 USDT |
0.0215 USDT |
| 2023-12-21 |
0.0223 USDT |
4,720,466.4735 |
0.0226 USDT |
0.0148 USDT |
0.0275 USDT |
0.0220 USDT |