Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: PATEX-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 3.6011 USDT | 4,974.3200 | 3.5320 USDT | 3.5320 USDT | 3.6820 USDT | 3.6160 USDT |
| 2024-05-03 | 3.5242 USDT | 17,560.8200 | 3.6080 USDT | 3.3990 USDT | 3.7350 USDT | 3.5800 USDT |
| 2024-05-02 | 3.5319 USDT | 11,775.6500 | 3.3630 USDT | 3.3350 USDT | 3.8280 USDT | 3.5500 USDT |
| 2024-05-01 | 3.2880 USDT | 15,420.8900 | 3.2510 USDT | 3.0750 USDT | 3.5910 USDT | 3.2920 USDT |
| 2024-04-30 | 3.4661 USDT | 16,008.5900 | 3.7690 USDT | 3.0740 USDT | 3.7910 USDT | 3.0970 USDT |
| 2024-04-29 | 3.7219 USDT | 8,859.7500 | 3.9130 USDT | 3.6220 USDT | 3.9160 USDT | 3.6930 USDT |
| 2024-04-28 | 3.9520 USDT | 16,074.4100 | 3.9820 USDT | 3.8120 USDT | 4.1120 USDT | 3.9220 USDT |
| 2024-04-27 | 3.9302 USDT | 17,619.7600 | 4.0000 USDT | 3.7310 USDT | 4.2440 USDT | 4.0090 USDT |
| 2024-04-26 | 3.9719 USDT | 19,073.2700 | 4.1060 USDT | 3.7880 USDT | 4.1310 USDT | 4.0000 USDT |
| 2024-04-25 | 4.2178 USDT | 19,263.5000 | 4.3070 USDT | 4.0510 USDT | 4.4510 USDT | 4.1670 USDT |
| 2024-04-24 | 4.6433 USDT | 19,227.5700 | 4.9140 USDT | 4.3300 USDT | 5.0250 USDT | 4.4620 USDT |
| 2024-04-23 | 4.9739 USDT | 15,608.0100 | 5.3320 USDT | 4.7500 USDT | 5.4290 USDT | 4.9480 USDT |
| 2024-04-22 | 5.0109 USDT | 26,332.0500 | 4.5090 USDT | 4.4770 USDT | 5.6560 USDT | 5.3410 USDT |
| 2024-04-21 | 4.6928 USDT | 11,452.8000 | 4.6430 USDT | 4.4070 USDT | 4.9870 USDT | 4.4070 USDT |
| 2024-04-20 | 4.4020 USDT | 10,936.2100 | 4.3560 USDT | 4.2540 USDT | 4.5850 USDT | 4.5850 USDT |
| 2024-04-19 | 4.4341 USDT | 24,226.3700 | 4.2350 USDT | 4.0910 USDT | 4.8190 USDT | 4.2980 USDT |
| 2024-04-18 | 4.1824 USDT | 16,399.8000 | 4.1700 USDT | 3.9500 USDT | 4.3610 USDT | 4.2310 USDT |
| 2024-04-17 | 4.1531 USDT | 19,779.4200 | 4.5080 USDT | 3.9000 USDT | 4.6060 USDT | 4.1490 USDT |
| 2024-04-16 | 4.4631 USDT | 24,561.1600 | 4.5120 USDT | 4.1900 USDT | 4.7710 USDT | 4.4770 USDT |
| 2024-04-15 | 4.9753 USDT | 27,609.0700 | 5.2880 USDT | 4.2920 USDT | 5.4200 USDT | 4.4580 USDT |
| 2024-04-14 | 4.9044 USDT | 41,544.7000 | 4.6390 USDT | 4.4160 USDT | 5.4100 USDT | 5.0830 USDT |
| 2024-04-13 | 5.0889 USDT | 29,261.2500 | 5.3670 USDT | 4.8500 USDT | 5.5020 USDT | 4.9520 USDT |
| 2024-04-12 | 5.4393 USDT | 57,716.1600 | 5.9990 USDT | 4.8540 USDT | 6.1600 USDT | 5.0080 USDT |
| 2024-04-11 | 6.1366 USDT | 40,985.3700 | 6.1030 USDT | 5.9370 USDT | 6.5000 USDT | 6.0900 USDT |
| 2024-04-10 | 6.0285 USDT | 35,694.5100 | 6.1540 USDT | 5.8000 USDT | 6.2700 USDT | 6.0000 USDT |
| 2024-04-09 | 6.4162 USDT | 30,071.5900 | 6.9820 USDT | 6.1250 USDT | 6.9820 USDT | 6.1490 USDT |
| 2024-04-08 | 6.7585 USDT | 23,114.9900 | 6.9890 USDT | 6.4820 USDT | 7.0550 USDT | 6.6860 USDT |
| 2024-04-07 | 7.0828 USDT | 36,736.7300 | 7.1580 USDT | 6.8930 USDT | 7.4450 USDT | 6.9650 USDT |
| 2024-04-06 | 7.1615 USDT | 58,178.6900 | 7.0210 USDT | 6.8360 USDT | 7.5650 USDT | 7.4300 USDT |
| 2024-04-05 | 7.7362 USDT | 46,530.7800 | 8.0920 USDT | 7.1000 USDT | 8.4990 USDT | 7.1420 USDT |
| 2024-04-04 | 8.1039 USDT | 64,571.9100 | 8.3710 USDT | 7.6000 USDT | 8.8200 USDT | 7.9870 USDT |
| 2024-04-03 | 7.9378 USDT | 96,638.6900 | 6.8820 USDT | 6.5900 USDT | 9.1280 USDT | 8.3160 USDT |
| 2024-04-02 | 7.2070 USDT | 57,111.1600 | 7.4250 USDT | 6.8410 USDT | 7.7080 USDT | 7.1120 USDT |
| 2024-04-01 | 6.8668 USDT | 77,861.6300 | 6.9450 USDT | 6.2120 USDT | 7.7120 USDT | 7.3330 USDT |
| 2024-03-31 | 6.6018 USDT | 46,806.2800 | 6.7780 USDT | 6.0240 USDT | 7.2080 USDT | 7.1130 USDT |
| 2024-03-30 | 7.0068 USDT | 62,391.3900 | 7.6670 USDT | 6.6000 USDT | 7.6990 USDT | 6.7690 USDT |
| 2024-03-29 | 7.7740 USDT | 94,912.4100 | 7.4700 USDT | 7.1400 USDT | 8.9000 USDT | 7.6150 USDT |
| 2024-03-28 | 7.4570 USDT | 123,155.3000 | 6.0040 USDT | 5.6850 USDT | 9.0000 USDT | 7.7460 USDT |
| 2024-03-27 | 6.2754 USDT | 61,513.7800 | 5.8250 USDT | 5.7930 USDT | 6.8000 USDT | 6.0230 USDT |
| 2024-03-26 | 5.9478 USDT | 79,660.3800 | 5.5000 USDT | 5.4320 USDT | 6.7760 USDT | 5.8120 USDT |
| 2024-03-25 | 5.5163 USDT | 63,566.4500 | 5.7000 USDT | 5.0570 USDT | 6.0390 USDT | 5.4710 USDT |
| 2024-03-24 | 5.5476 USDT | 31,252.0400 | 5.6140 USDT | 4.9670 USDT | 5.9660 USDT | 5.4670 USDT |
| 2024-03-23 | 5.3496 USDT | 20,036.0000 | 4.9520 USDT | 4.8470 USDT | 5.8360 USDT | 5.5510 USDT |
| 2024-03-22 | 5.4772 USDT | 60,938.9600 | 5.7540 USDT | 4.6930 USDT | 6.1990 USDT | 5.2750 USDT |
| 2024-03-21 | 5.9596 USDT | 62,441.4700 | 6.7840 USDT | 5.5110 USDT | 6.8020 USDT | 5.7000 USDT |
| 2024-03-20 | 6.2606 USDT | 50,661.1500 | 5.6740 USDT | 5.6010 USDT | 7.0900 USDT | 6.0780 USDT |
| 2024-03-19 | 5.6252 USDT | 266,801.6100 | 5.7560 USDT | 5.3000 USDT | 6.1210 USDT | 5.9620 USDT |
| 2024-03-18 | 6.2767 USDT | 154,187.7600 | 6.8320 USDT | 5.0190 USDT | 7.7770 USDT | 5.7530 USDT |
| 2024-03-17 | 7.1083 USDT | 117,271.8800 | 7.1380 USDT | 6.7050 USDT | 7.7410 USDT | 6.7980 USDT |
| 2024-03-16 | 7.8650 USDT | 179,301.9900 | 8.9240 USDT | 6.7500 USDT | 10.0000 USDT | 7.1970 USDT |
12