Identifier on Kucoin: PEAQ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.1776 USDT |
2,440,170.9700 |
0.1868 USDT |
0.1714 USDT |
0.1868 USDT |
0.1798 USDT |
| 2025-02-22 |
0.1859 USDT |
2,484,825.6900 |
0.1803 USDT |
0.1782 USDT |
0.1922 USDT |
0.1877 USDT |
| 2025-02-21 |
0.1929 USDT |
8,909,073.0700 |
0.2105 USDT |
0.1750 USDT |
0.2141 USDT |
0.1773 USDT |
| 2025-02-20 |
0.2143 USDT |
22,194,032.3400 |
0.1851 USDT |
0.1847 USDT |
0.2589 USDT |
0.2094 USDT |
| 2025-02-19 |
0.1654 USDT |
12,602,167.1200 |
0.1406 USDT |
0.1392 USDT |
0.1918 USDT |
0.1877 USDT |
| 2025-02-18 |
0.1471 USDT |
9,898,737.9200 |
0.1630 USDT |
0.1350 USDT |
0.1634 USDT |
0.1407 USDT |
| 2025-02-17 |
0.1753 USDT |
6,616,289.1200 |
0.1853 USDT |
0.1611 USDT |
0.1885 USDT |
0.1632 USDT |
| 2025-02-16 |
0.1886 USDT |
5,262,202.5300 |
0.2026 USDT |
0.1812 USDT |
0.2108 USDT |
0.1829 USDT |
| 2025-02-15 |
0.2054 USDT |
1,374,813.9200 |
0.2052 USDT |
0.2030 USDT |
0.2096 USDT |
0.2050 USDT |
| 2025-02-14 |
0.2067 USDT |
2,947,434.2000 |
0.2021 USDT |
0.2014 USDT |
0.2150 USDT |
0.2134 USDT |
| 2025-02-13 |
0.2072 USDT |
3,162,066.5200 |
0.2171 USDT |
0.2008 USDT |
0.2191 USDT |
0.2027 USDT |
| 2025-02-12 |
0.2098 USDT |
3,634,110.3700 |
0.2156 USDT |
0.2025 USDT |
0.2156 USDT |
0.2128 USDT |
| 2025-02-11 |
0.2309 USDT |
3,534,577.9500 |
0.2325 USDT |
0.2159 USDT |
0.2467 USDT |
0.2169 USDT |
| 2025-02-10 |
0.2381 USDT |
3,984,818.0800 |
0.2443 USDT |
0.2288 USDT |
0.2501 USDT |
0.2352 USDT |
| 2025-02-09 |
0.2502 USDT |
1,608,508.8200 |
0.2449 USDT |
0.2422 USDT |
0.2582 USDT |
0.2493 USDT |
| 2025-02-08 |
0.2484 USDT |
3,915,972.2100 |
0.2493 USDT |
0.2418 USDT |
0.2617 USDT |
0.2439 USDT |
| 2025-02-07 |
0.2601 USDT |
3,591,770.2100 |
0.2670 USDT |
0.2500 USDT |
0.2700 USDT |
0.2560 USDT |
| 2025-02-06 |
0.2645 USDT |
4,718,900.9400 |
0.2715 USDT |
0.2519 USDT |
0.2796 USDT |
0.2612 USDT |
| 2025-02-05 |
0.2801 USDT |
2,496,645.8500 |
0.2926 USDT |
0.2626 USDT |
0.2926 USDT |
0.2711 USDT |
| 2025-02-04 |
0.2973 USDT |
3,769,578.7100 |
0.3148 USDT |
0.2811 USDT |
0.3174 USDT |
0.2960 USDT |
| 2025-02-03 |
0.2710 USDT |
10,021,883.2600 |
0.2832 USDT |
0.2451 USDT |
0.3228 USDT |
0.3118 USDT |
| 2025-02-02 |
0.3066 USDT |
4,154,858.6900 |
0.3308 USDT |
0.2754 USDT |
0.3357 USDT |
0.2884 USDT |
| 2025-02-01 |
0.3387 USDT |
3,240,541.1200 |
0.3258 USDT |
0.3205 USDT |
0.3540 USDT |
0.3348 USDT |
| 2025-01-31 |
0.3324 USDT |
2,979,258.6900 |
0.3333 USDT |
0.3233 USDT |
0.3444 USDT |
0.3331 USDT |
| 2025-01-30 |
0.3394 USDT |
3,292,479.1800 |
0.3377 USDT |
0.3248 USDT |
0.3688 USDT |
0.3413 USDT |
| 2025-01-29 |
0.3600 USDT |
6,808,911.1300 |
0.3483 USDT |
0.3430 USDT |
0.3886 USDT |
0.3465 USDT |
| 2025-01-28 |
0.3459 USDT |
6,019,583.3500 |
0.3400 USDT |
0.3272 USDT |
0.3691 USDT |
0.3646 USDT |
| 2025-01-27 |
0.3363 USDT |
10,938,925.7500 |
0.3660 USDT |
0.3121 USDT |
0.3714 USDT |
0.3614 USDT |
| 2025-01-26 |
0.3525 USDT |
4,791,565.9700 |
0.3406 USDT |
0.3397 USDT |
0.3728 USDT |
0.3508 USDT |
| 2025-01-25 |
0.3638 USDT |
6,136,762.1300 |
0.3680 USDT |
0.3396 USDT |
0.3914 USDT |
0.3572 USDT |
| 2025-01-24 |
0.3725 USDT |
3,850,613.1100 |
0.3711 USDT |
0.3517 USDT |
0.3997 USDT |
0.3731 USDT |
| 2025-01-23 |
0.3627 USDT |
2,466,736.4200 |
0.3787 USDT |
0.3512 USDT |
0.3845 USDT |
0.3549 USDT |
| 2025-01-22 |
0.3884 USDT |
2,796,834.8900 |
0.3660 USDT |
0.3650 USDT |
0.4057 USDT |
0.3837 USDT |
| 2025-01-21 |
0.3577 USDT |
4,364,729.5000 |
0.3713 USDT |
0.3400 USDT |
0.3807 USDT |
0.3701 USDT |
| 2025-01-20 |
0.3737 USDT |
7,972,937.0600 |
0.3812 USDT |
0.3535 USDT |
0.4019 USDT |
0.3722 USDT |
| 2025-01-19 |
0.4123 USDT |
5,387,795.8100 |
0.4254 USDT |
0.3900 USDT |
0.4389 USDT |
0.3924 USDT |
| 2025-01-18 |
0.4364 USDT |
6,013,187.6200 |
0.4597 USDT |
0.4125 USDT |
0.4882 USDT |
0.4225 USDT |
| 2025-01-17 |
0.4594 USDT |
5,114,144.7100 |
0.4730 USDT |
0.4473 USDT |
0.4753 USDT |
0.4735 USDT |
| 2025-01-16 |
0.4583 USDT |
3,252,693.4800 |
0.4703 USDT |
0.4362 USDT |
0.4843 USDT |
0.4798 USDT |
| 2025-01-15 |
0.4439 USDT |
3,028,601.1400 |
0.4452 USDT |
0.4115 USDT |
0.4767 USDT |
0.4718 USDT |
| 2025-01-14 |
0.4443 USDT |
2,109,733.5500 |
0.4475 USDT |
0.4353 USDT |
0.4557 USDT |
0.4438 USDT |
| 2025-01-13 |
0.4163 USDT |
5,474,620.1500 |
0.4441 USDT |
0.3912 USDT |
0.4590 USDT |
0.4181 USDT |
| 2025-01-12 |
0.4517 USDT |
6,052,173.1800 |
0.4555 USDT |
0.4283 USDT |
0.5000 USDT |
0.4388 USDT |
| 2025-01-11 |
0.4691 USDT |
3,422,580.1400 |
0.4980 USDT |
0.4531 USDT |
0.4980 USDT |
0.4566 USDT |
| 2025-01-10 |
0.5106 USDT |
3,651,168.2700 |
0.5013 USDT |
0.4938 USDT |
0.5281 USDT |
0.4992 USDT |
| 2025-01-09 |
0.5160 USDT |
3,056,884.0900 |
0.5548 USDT |
0.4951 USDT |
0.5568 USDT |
0.4999 USDT |
| 2025-01-08 |
0.5560 USDT |
4,385,030.6400 |
0.5844 USDT |
0.5297 USDT |
0.5965 USDT |
0.5357 USDT |
| 2025-01-07 |
0.6165 USDT |
2,990,504.9900 |
0.6446 USDT |
0.5890 USDT |
0.6474 USDT |
0.5961 USDT |
| 2025-01-06 |
0.6551 USDT |
1,655,979.7000 |
0.6562 USDT |
0.6448 USDT |
0.6687 USDT |
0.6510 USDT |
| 2025-01-05 |
0.6620 USDT |
3,360,299.9800 |
0.6483 USDT |
0.6353 USDT |
0.6996 USDT |
0.6684 USDT |