Identifier on Kucoin: PEAQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0410 USDT |
3,536,375.2000 |
0.0418 USDT |
0.0398 USDT |
0.0431 USDT |
0.0402 USDT |
| 2025-12-04 |
0.0449 USDT |
6,759,216.5900 |
0.0473 USDT |
0.0416 USDT |
0.0494 USDT |
0.0423 USDT |
| 2025-12-03 |
0.0442 USDT |
9,342,314.7700 |
0.0367 USDT |
0.0364 USDT |
0.0496 USDT |
0.0476 USDT |
| 2025-12-02 |
0.0356 USDT |
2,889,831.4400 |
0.0343 USDT |
0.0336 USDT |
0.0384 USDT |
0.0373 USDT |
| 2025-12-01 |
0.0357 USDT |
4,160,998.6400 |
0.0393 USDT |
0.0331 USDT |
0.0393 USDT |
0.0338 USDT |
| 2025-11-30 |
0.0400 USDT |
837,098.8000 |
0.0403 USDT |
0.0391 USDT |
0.0412 USDT |
0.0401 USDT |
| 2025-11-29 |
0.0412 USDT |
1,549,191.4200 |
0.0402 USDT |
0.0394 USDT |
0.0423 USDT |
0.0408 USDT |
| 2025-11-28 |
0.0403 USDT |
4,331,474.9100 |
0.0401 USDT |
0.0391 USDT |
0.0419 USDT |
0.0398 USDT |
| 2025-11-27 |
0.0423 USDT |
3,481,241.6900 |
0.0428 USDT |
0.0412 USDT |
0.0435 USDT |
0.0413 USDT |
| 2025-11-26 |
0.0429 USDT |
2,278,184.7900 |
0.0432 USDT |
0.0413 USDT |
0.0452 USDT |
0.0441 USDT |
| 2025-11-25 |
0.0435 USDT |
1,694,546.5300 |
0.0427 USDT |
0.0416 USDT |
0.0450 USDT |
0.0421 USDT |
| 2025-11-24 |
0.0397 USDT |
3,486,785.6000 |
0.0410 USDT |
0.0378 USDT |
0.0423 USDT |
0.0403 USDT |
| 2025-11-23 |
0.0424 USDT |
984,900.7100 |
0.0418 USDT |
0.0415 USDT |
0.0431 USDT |
0.0418 USDT |
| 2025-11-22 |
0.0412 USDT |
1,486,194.6100 |
0.0435 USDT |
0.0399 USDT |
0.0437 USDT |
0.0415 USDT |
| 2025-11-21 |
0.0449 USDT |
3,291,328.7100 |
0.0479 USDT |
0.0419 USDT |
0.0490 USDT |
0.0440 USDT |
| 2025-11-20 |
0.0507 USDT |
4,145,336.5300 |
0.0506 USDT |
0.0469 USDT |
0.0533 USDT |
0.0479 USDT |
| 2025-11-19 |
0.0503 USDT |
2,650,274.5700 |
0.0536 USDT |
0.0468 USDT |
0.0536 USDT |
0.0469 USDT |
| 2025-11-18 |
0.0504 USDT |
2,702,037.0100 |
0.0525 USDT |
0.0490 USDT |
0.0530 USDT |
0.0491 USDT |
| 2025-11-17 |
0.0553 USDT |
4,255,052.8000 |
0.0581 USDT |
0.0505 USDT |
0.0592 USDT |
0.0521 USDT |
| 2025-11-16 |
0.0587 USDT |
3,344,912.1100 |
0.0607 USDT |
0.0561 USDT |
0.0616 USDT |
0.0574 USDT |
| 2025-11-15 |
0.0605 USDT |
2,927,771.7900 |
0.0575 USDT |
0.0575 USDT |
0.0628 USDT |
0.0610 USDT |
| 2025-11-14 |
0.0586 USDT |
3,170,775.7600 |
0.0624 USDT |
0.0546 USDT |
0.0624 USDT |
0.0599 USDT |
| 2025-11-13 |
0.0645 USDT |
2,574,661.0000 |
0.0654 USDT |
0.0605 USDT |
0.0684 USDT |
0.0611 USDT |
| 2025-11-12 |
0.0691 USDT |
4,001,320.8800 |
0.0673 USDT |
0.0669 USDT |
0.0725 USDT |
0.0675 USDT |
| 2025-11-11 |
0.0719 USDT |
915,592.5500 |
0.0742 USDT |
0.0700 USDT |
0.0749 USDT |
0.0707 USDT |
| 2025-11-10 |
0.0759 USDT |
1,434,382.7900 |
0.0762 USDT |
0.0732 USDT |
0.0787 USDT |
0.0754 USDT |
| 2025-11-09 |
0.0729 USDT |
4,495,324.3000 |
0.0719 USDT |
0.0689 USDT |
0.0783 USDT |
0.0759 USDT |
| 2025-11-08 |
0.0737 USDT |
3,475,420.0100 |
0.0736 USDT |
0.0701 USDT |
0.0769 USDT |
0.0721 USDT |
| 2025-11-07 |
0.0666 USDT |
3,964,355.6200 |
0.0664 USDT |
0.0639 USDT |
0.0696 USDT |
0.0642 USDT |
| 2025-11-06 |
0.0653 USDT |
7,573,901.7300 |
0.0650 USDT |
0.0623 USDT |
0.0717 USDT |
0.0666 USDT |
| 2025-11-05 |
0.0620 USDT |
2,554,635.2000 |
0.0625 USDT |
0.0588 USDT |
0.0662 USDT |
0.0657 USDT |
| 2025-11-04 |
0.0639 USDT |
3,876,090.9300 |
0.0665 USDT |
0.0609 USDT |
0.0672 USDT |
0.0648 USDT |
| 2025-11-03 |
0.0696 USDT |
6,456,311.0100 |
0.0799 USDT |
0.0638 USDT |
0.0801 USDT |
0.0645 USDT |
| 2025-11-02 |
0.0814 USDT |
2,648,494.6300 |
0.0831 USDT |
0.0775 USDT |
0.0866 USDT |
0.0793 USDT |
| 2025-11-01 |
0.0838 USDT |
3,808,377.5400 |
0.0793 USDT |
0.0785 USDT |
0.0877 USDT |
0.0847 USDT |
| 2025-10-31 |
0.0831 USDT |
1,738,408.2700 |
0.0799 USDT |
0.0797 USDT |
0.0864 USDT |
0.0834 USDT |
| 2025-10-30 |
0.0849 USDT |
9,078,811.9600 |
0.0938 USDT |
0.0766 USDT |
0.0953 USDT |
0.0791 USDT |
| 2025-10-29 |
0.0932 USDT |
8,985,437.3900 |
0.0818 USDT |
0.0817 USDT |
0.0992 USDT |
0.0939 USDT |
| 2025-10-28 |
0.0833 USDT |
2,677,201.1600 |
0.0831 USDT |
0.0806 USDT |
0.0854 USDT |
0.0819 USDT |
| 2025-10-27 |
0.0869 USDT |
3,313,005.2700 |
0.0899 USDT |
0.0822 USDT |
0.0920 USDT |
0.0823 USDT |
| 2025-10-26 |
0.0907 USDT |
2,577,371.3200 |
0.0905 USDT |
0.0868 USDT |
0.0946 USDT |
0.0907 USDT |
| 2025-10-25 |
0.0903 USDT |
2,021,996.7900 |
0.0905 USDT |
0.0875 USDT |
0.0933 USDT |
0.0911 USDT |
| 2025-10-24 |
0.0892 USDT |
7,251,401.7300 |
0.0833 USDT |
0.0811 USDT |
0.0952 USDT |
0.0905 USDT |
| 2025-10-23 |
0.0778 USDT |
1,303,517.5000 |
0.0756 USDT |
0.0751 USDT |
0.0806 USDT |
0.0776 USDT |
| 2025-10-22 |
0.0791 USDT |
4,478,171.9900 |
0.0778 USDT |
0.0740 USDT |
0.0841 USDT |
0.0746 USDT |
| 2025-10-21 |
0.0821 USDT |
3,505,866.3100 |
0.0834 USDT |
0.0781 USDT |
0.0879 USDT |
0.0816 USDT |
| 2025-10-20 |
0.0859 USDT |
4,582,383.1600 |
0.0834 USDT |
0.0801 USDT |
0.0908 USDT |
0.0851 USDT |
| 2025-10-19 |
0.0806 USDT |
2,081,820.9300 |
0.0794 USDT |
0.0756 USDT |
0.0855 USDT |
0.0823 USDT |
| 2025-10-18 |
0.0784 USDT |
2,880,930.9700 |
0.0745 USDT |
0.0741 USDT |
0.0832 USDT |
0.0804 USDT |
| 2025-10-17 |
0.0732 USDT |
4,883,238.6200 |
0.0782 USDT |
0.0698 USDT |
0.0803 USDT |
0.0732 USDT |