Identifier on Kucoin: PEAQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0776 USDT |
1,776,385.8400 |
0.0791 USDT |
0.0753 USDT |
0.0796 USDT |
0.0759 USDT |
| 2025-07-22 |
0.0791 USDT |
3,723,263.2000 |
0.0831 USDT |
0.0768 USDT |
0.0831 USDT |
0.0782 USDT |
| 2025-07-21 |
0.0836 USDT |
3,625,741.9600 |
0.0846 USDT |
0.0817 USDT |
0.0864 USDT |
0.0829 USDT |
| 2025-07-20 |
0.0836 USDT |
3,213,176.2700 |
0.0791 USDT |
0.0791 USDT |
0.0871 USDT |
0.0846 USDT |
| 2025-07-19 |
0.0790 USDT |
657,587.9200 |
0.0786 USDT |
0.0777 USDT |
0.0802 USDT |
0.0792 USDT |
| 2025-07-18 |
0.0788 USDT |
3,099,179.3200 |
0.0781 USDT |
0.0769 USDT |
0.0815 USDT |
0.0783 USDT |
| 2025-07-17 |
0.0760 USDT |
1,559,697.6900 |
0.0755 USDT |
0.0749 USDT |
0.0778 USDT |
0.0778 USDT |
| 2025-07-16 |
0.0751 USDT |
2,726,496.6000 |
0.0738 USDT |
0.0736 USDT |
0.0773 USDT |
0.0765 USDT |
| 2025-07-15 |
0.0723 USDT |
1,349,446.2600 |
0.0730 USDT |
0.0710 USDT |
0.0735 USDT |
0.0723 USDT |
| 2025-07-14 |
0.0748 USDT |
1,613,003.7400 |
0.0746 USDT |
0.0730 USDT |
0.0765 USDT |
0.0743 USDT |
| 2025-07-13 |
0.0736 USDT |
3,649,475.6700 |
0.0741 USDT |
0.0711 USDT |
0.0754 USDT |
0.0749 USDT |
| 2025-07-12 |
0.0762 USDT |
4,361,831.6400 |
0.0798 USDT |
0.0727 USDT |
0.0810 USDT |
0.0732 USDT |
| 2025-07-11 |
0.0822 USDT |
2,248,857.2700 |
0.0794 USDT |
0.0781 USDT |
0.0869 USDT |
0.0843 USDT |
| 2025-07-10 |
0.0767 USDT |
1,728,238.5400 |
0.0770 USDT |
0.0763 USDT |
0.0780 USDT |
0.0770 USDT |
| 2025-07-09 |
0.0753 USDT |
1,652,128.8300 |
0.0753 USDT |
0.0743 USDT |
0.0763 USDT |
0.0763 USDT |
| 2025-07-08 |
0.0754 USDT |
391,378.3500 |
0.0767 USDT |
0.0748 USDT |
0.0768 USDT |
0.0758 USDT |
| 2025-07-07 |
0.0775 USDT |
1,108,366.5700 |
0.0784 USDT |
0.0761 USDT |
0.0788 USDT |
0.0772 USDT |
| 2025-07-06 |
0.0775 USDT |
815,787.3600 |
0.0785 USDT |
0.0766 USDT |
0.0790 USDT |
0.0781 USDT |
| 2025-07-05 |
0.0795 USDT |
3,360,686.5700 |
0.0765 USDT |
0.0744 USDT |
0.0844 USDT |
0.0779 USDT |
| 2025-07-04 |
0.0771 USDT |
2,798,289.8200 |
0.0780 USDT |
0.0749 USDT |
0.0799 USDT |
0.0752 USDT |
| 2025-07-03 |
0.0846 USDT |
1,603,150.4800 |
0.0845 USDT |
0.0827 USDT |
0.0870 USDT |
0.0837 USDT |
| 2025-07-02 |
0.0868 USDT |
4,633,040.1700 |
0.0771 USDT |
0.0771 USDT |
0.0923 USDT |
0.0844 USDT |
| 2025-07-01 |
0.0772 USDT |
1,790,469.8900 |
0.0776 USDT |
0.0759 USDT |
0.0795 USDT |
0.0770 USDT |
| 2025-06-30 |
0.0779 USDT |
1,578,044.1900 |
0.0797 USDT |
0.0756 USDT |
0.0801 USDT |
0.0772 USDT |
| 2025-06-29 |
0.0784 USDT |
978,865.6500 |
0.0798 USDT |
0.0763 USDT |
0.0802 USDT |
0.0769 USDT |
| 2025-06-28 |
0.0782 USDT |
1,314,662.0100 |
0.0764 USDT |
0.0757 USDT |
0.0799 USDT |
0.0789 USDT |
| 2025-06-27 |
0.0755 USDT |
1,459,030.6300 |
0.0755 USDT |
0.0744 USDT |
0.0772 USDT |
0.0765 USDT |
| 2025-06-26 |
0.0758 USDT |
1,641,683.5300 |
0.0756 USDT |
0.0746 USDT |
0.0782 USDT |
0.0767 USDT |
| 2025-06-25 |
0.0754 USDT |
1,707,319.9800 |
0.0753 USDT |
0.0732 USDT |
0.0784 USDT |
0.0779 USDT |
| 2025-06-24 |
0.0709 USDT |
2,082,893.1900 |
0.0703 USDT |
0.0692 USDT |
0.0728 USDT |
0.0724 USDT |
| 2025-06-23 |
0.0638 USDT |
1,606,399.4000 |
0.0633 USDT |
0.0624 USDT |
0.0658 USDT |
0.0655 USDT |
| 2025-06-22 |
0.0711 USDT |
3,612,816.7100 |
0.0740 USDT |
0.0673 USDT |
0.0752 USDT |
0.0684 USDT |
| 2025-06-21 |
0.0745 USDT |
2,643,902.6300 |
0.0734 USDT |
0.0717 USDT |
0.0759 USDT |
0.0718 USDT |
| 2025-06-20 |
0.0731 USDT |
2,755,461.8700 |
0.0731 USDT |
0.0706 USDT |
0.0752 USDT |
0.0737 USDT |
| 2025-06-19 |
0.0725 USDT |
3,757,965.6500 |
0.0719 USDT |
0.0707 USDT |
0.0745 USDT |
0.0722 USDT |
| 2025-06-18 |
0.0703 USDT |
3,167,650.3900 |
0.0701 USDT |
0.0674 USDT |
0.0728 USDT |
0.0714 USDT |
| 2025-06-17 |
0.0774 USDT |
4,352,281.5600 |
0.0815 USDT |
0.0729 USDT |
0.0816 USDT |
0.0730 USDT |
| 2025-06-16 |
0.0820 USDT |
3,036,158.7800 |
0.0794 USDT |
0.0792 USDT |
0.0842 USDT |
0.0838 USDT |
| 2025-06-15 |
0.0809 USDT |
1,957,149.7300 |
0.0804 USDT |
0.0790 USDT |
0.0827 USDT |
0.0802 USDT |
| 2025-06-14 |
0.0802 USDT |
2,682,819.1000 |
0.0802 USDT |
0.0782 USDT |
0.0827 USDT |
0.0805 USDT |
| 2025-06-13 |
0.0759 USDT |
1,814,068.2800 |
0.0774 USDT |
0.0740 USDT |
0.0778 USDT |
0.0760 USDT |
| 2025-06-12 |
0.0859 USDT |
4,500,465.7100 |
0.0910 USDT |
0.0804 USDT |
0.0921 USDT |
0.0833 USDT |
| 2025-06-11 |
0.0968 USDT |
3,320,977.4700 |
0.1002 USDT |
0.0929 USDT |
0.1012 USDT |
0.0937 USDT |
| 2025-06-10 |
0.0957 USDT |
525,647.9200 |
0.0957 USDT |
0.0942 USDT |
0.0968 USDT |
0.0948 USDT |
| 2025-06-09 |
0.0927 USDT |
2,414,156.8200 |
0.0933 USDT |
0.0907 USDT |
0.0961 USDT |
0.0917 USDT |
| 2025-06-08 |
0.0943 USDT |
2,776,186.9800 |
0.0911 USDT |
0.0890 USDT |
0.1006 USDT |
0.0955 USDT |
| 2025-06-07 |
0.0904 USDT |
1,587,507.6400 |
0.0893 USDT |
0.0884 USDT |
0.0918 USDT |
0.0904 USDT |
| 2025-06-06 |
0.0921 USDT |
1,507,279.6600 |
0.0901 USDT |
0.0895 USDT |
0.0940 USDT |
0.0905 USDT |
| 2025-06-05 |
0.0980 USDT |
3,246,874.4400 |
0.0982 USDT |
0.0953 USDT |
0.1010 USDT |
0.0959 USDT |
| 2025-06-04 |
0.1029 USDT |
1,807,398.3300 |
0.1049 USDT |
0.1001 USDT |
0.1065 USDT |
0.1006 USDT |