Identifier on Kucoin: PARTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.2482 USDT |
801,003.6000 |
0.2454 USDT |
0.2432 USDT |
0.2530 USDT |
0.2484 USDT |
| 2025-06-02 |
0.2466 USDT |
1,411,825.2487 |
0.2476 USDT |
0.2357 USDT |
0.2560 USDT |
0.2521 USDT |
| 2025-06-01 |
0.2329 USDT |
1,162,960.5700 |
0.2250 USDT |
0.2203 USDT |
0.2437 USDT |
0.2385 USDT |
| 2025-05-31 |
0.2235 USDT |
887,829.2100 |
0.2141 USDT |
0.2111 USDT |
0.2380 USDT |
0.2202 USDT |
| 2025-05-30 |
0.2692 USDT |
2,349,166.8700 |
0.2758 USDT |
0.2319 USDT |
0.3035 USDT |
0.2332 USDT |
| 2025-05-29 |
0.2666 USDT |
1,383,242.6200 |
0.2556 USDT |
0.2460 USDT |
0.2901 USDT |
0.2848 USDT |
| 2025-05-28 |
0.2607 USDT |
289,424.2900 |
0.2597 USDT |
0.2552 USDT |
0.2652 USDT |
0.2552 USDT |
| 2025-05-27 |
0.2557 USDT |
525,130.6600 |
0.2614 USDT |
0.2471 USDT |
0.2623 USDT |
0.2615 USDT |
| 2025-05-26 |
0.2670 USDT |
482,230.3500 |
0.2699 USDT |
0.2597 USDT |
0.2722 USDT |
0.2626 USDT |
| 2025-05-25 |
0.2589 USDT |
170,158.2900 |
0.2633 USDT |
0.2549 USDT |
0.2633 USDT |
0.2577 USDT |
| 2025-05-24 |
0.2655 USDT |
240,051.8400 |
0.2666 USDT |
0.2609 USDT |
0.2725 USDT |
0.2627 USDT |
| 2025-05-23 |
0.2985 USDT |
928,362.4700 |
0.3063 USDT |
0.2734 USDT |
0.3249 USDT |
0.2756 USDT |
| 2025-05-22 |
0.3002 USDT |
1,172,228.5400 |
0.2767 USDT |
0.2767 USDT |
0.3094 USDT |
0.2991 USDT |
| 2025-05-21 |
0.2877 USDT |
742,750.3200 |
0.2862 USDT |
0.2793 USDT |
0.3009 USDT |
0.2901 USDT |
| 2025-05-20 |
0.2922 USDT |
1,201,061.7500 |
0.3004 USDT |
0.2817 USDT |
0.3076 USDT |
0.2858 USDT |
| 2025-05-19 |
0.2972 USDT |
493,623.3600 |
0.3131 USDT |
0.2824 USDT |
0.3131 USDT |
0.2998 USDT |
| 2025-05-18 |
0.3121 USDT |
1,105,340.6700 |
0.2916 USDT |
0.2890 USDT |
0.3393 USDT |
0.3043 USDT |
| 2025-05-17 |
0.2955 USDT |
650,376.9800 |
0.3108 USDT |
0.2811 USDT |
0.3112 USDT |
0.2963 USDT |
| 2025-05-16 |
0.3208 USDT |
931,198.8500 |
0.3208 USDT |
0.3130 USDT |
0.3272 USDT |
0.3187 USDT |
| 2025-05-15 |
0.3376 USDT |
1,169,410.4560 |
0.3448 USDT |
0.3256 USDT |
0.3460 USDT |
0.3424 USDT |
| 2025-05-14 |
0.3688 USDT |
1,179,766.4500 |
0.3764 USDT |
0.3469 USDT |
0.3856 USDT |
0.3574 USDT |
| 2025-05-13 |
0.3900 USDT |
3,491,896.4200 |
0.3724 USDT |
0.3457 USDT |
0.4274 USDT |
0.3901 USDT |
| 2025-05-12 |
0.3680 USDT |
3,105,693.4100 |
0.3780 USDT |
0.3558 USDT |
0.3826 USDT |
0.3761 USDT |
| 2025-05-11 |
0.3579 USDT |
10,545,294.9200 |
0.2983 USDT |
0.2944 USDT |
0.4203 USDT |
0.3826 USDT |
| 2025-05-10 |
0.2628 USDT |
1,761,790.0787 |
0.2560 USDT |
0.2508 USDT |
0.2806 USDT |
0.2726 USDT |
| 2025-05-09 |
0.2464 USDT |
1,849,954.8600 |
0.2409 USDT |
0.2362 USDT |
0.2594 USDT |
0.2438 USDT |
| 2025-05-08 |
0.2430 USDT |
3,515,061.5400 |
0.2252 USDT |
0.2222 USDT |
0.2675 USDT |
0.2285 USDT |
| 2025-05-07 |
0.2212 USDT |
2,087,869.9708 |
0.2266 USDT |
0.2076 USDT |
0.2337 USDT |
0.2304 USDT |
| 2025-05-06 |
0.2657 USDT |
3,229,239.5259 |
0.3067 USDT |
0.2205 USDT |
0.3387 USDT |
0.2322 USDT |
| 2025-05-05 |
0.2689 USDT |
7,617,670.9500 |
0.2353 USDT |
0.2235 USDT |
0.3199 USDT |
0.3032 USDT |
| 2025-05-04 |
0.2018 USDT |
798,886.9900 |
0.1981 USDT |
0.1924 USDT |
0.2086 USDT |
0.2009 USDT |
| 2025-05-03 |
0.2144 USDT |
1,457,172.9000 |
0.2077 USDT |
0.1936 USDT |
0.2316 USDT |
0.2021 USDT |
| 2025-05-02 |
0.2143 USDT |
2,641,051.0500 |
0.2054 USDT |
0.2017 USDT |
0.2345 USDT |
0.2110 USDT |
| 2025-05-01 |
0.2045 USDT |
2,868,825.9000 |
0.2102 USDT |
0.1977 USDT |
0.2114 USDT |
0.2054 USDT |
| 2025-04-30 |
0.1930 USDT |
4,211,968.7660 |
0.1888 USDT |
0.1837 USDT |
0.2084 USDT |
0.2045 USDT |
| 2025-04-29 |
0.1929 USDT |
2,856,491.9700 |
0.1892 USDT |
0.1862 USDT |
0.1997 USDT |
0.1893 USDT |
| 2025-04-28 |
0.1863 USDT |
6,125,363.7400 |
0.1920 USDT |
0.1750 USDT |
0.1986 USDT |
0.1900 USDT |
| 2025-04-27 |
0.1833 USDT |
6,307,045.3100 |
0.1788 USDT |
0.1711 USDT |
0.1920 USDT |
0.1920 USDT |
| 2025-04-26 |
0.1767 USDT |
3,730,287.7100 |
0.1726 USDT |
0.1715 USDT |
0.1856 USDT |
0.1823 USDT |
| 2025-04-25 |
0.1749 USDT |
21,848,262.4600 |
0.1758 USDT |
0.1687 USDT |
0.1819 USDT |
0.1705 USDT |
| 2025-04-24 |
0.1752 USDT |
20,618,221.4400 |
0.1776 USDT |
0.1702 USDT |
0.1789 USDT |
0.1769 USDT |
| 2025-04-23 |
0.1839 USDT |
29,024,952.6082 |
0.1798 USDT |
0.1762 USDT |
0.1931 USDT |
0.1815 USDT |
| 2025-04-22 |
0.1745 USDT |
35,763,420.8400 |
0.1770 USDT |
0.1664 USDT |
0.1869 USDT |
0.1786 USDT |
| 2025-04-21 |
0.1678 USDT |
36,950,033.7900 |
0.1631 USDT |
0.1619 USDT |
0.1770 USDT |
0.1752 USDT |
| 2025-04-20 |
0.1580 USDT |
32,635,824.5300 |
0.1497 USDT |
0.1476 USDT |
0.1647 USDT |
0.1606 USDT |
| 2025-04-19 |
0.1418 USDT |
14,569,570.1400 |
0.1425 USDT |
0.1398 USDT |
0.1454 USDT |
0.1428 USDT |
| 2025-04-18 |
0.1492 USDT |
1,983,486.4800 |
0.1487 USDT |
0.1440 USDT |
0.1539 USDT |
0.1476 USDT |
| 2025-04-17 |
0.1500 USDT |
3,625,171.2000 |
0.1438 USDT |
0.1420 USDT |
0.1548 USDT |
0.1518 USDT |
| 2025-04-16 |
0.1504 USDT |
29,557,045.3400 |
0.1467 USDT |
0.1463 USDT |
0.1563 USDT |
0.1479 USDT |
| 2025-04-15 |
0.1500 USDT |
15,320,138.2600 |
0.1606 USDT |
0.1434 USDT |
0.1606 USDT |
0.1443 USDT |