Identifier on Kucoin: PEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.1887 USDT |
1,195,496.9877 |
0.1970 USDT |
0.1669 USDT |
0.2023 USDT |
0.1709 USDT |
| 2022-01-19 |
0.1985 USDT |
932,286.4915 |
0.1988 USDT |
0.1951 USDT |
0.2063 USDT |
0.1984 USDT |
| 2022-01-18 |
0.2053 USDT |
1,408,356.7667 |
0.2205 USDT |
0.1961 USDT |
0.2221 USDT |
0.1984 USDT |
| 2022-01-17 |
0.2049 USDT |
1,240,254.3816 |
0.2010 USDT |
0.1952 USDT |
0.2220 USDT |
0.2136 USDT |
| 2022-01-16 |
0.2014 USDT |
901,386.0651 |
0.1970 USDT |
0.1935 USDT |
0.2270 USDT |
0.1982 USDT |
| 2022-01-15 |
0.2282 USDT |
3,414,090.7361 |
0.1814 USDT |
0.1800 USDT |
0.2920 USDT |
0.2018 USDT |
| 2022-01-14 |
0.1654 USDT |
1,044,452.0002 |
0.1556 USDT |
0.1542 USDT |
0.1790 USDT |
0.1738 USDT |
| 2022-01-13 |
0.1617 USDT |
818,223.4637 |
0.1592 USDT |
0.1530 USDT |
0.1720 USDT |
0.1585 USDT |
| 2022-01-12 |
0.1581 USDT |
683,697.2917 |
0.1609 USDT |
0.1520 USDT |
0.1678 USDT |
0.1538 USDT |
| 2022-01-11 |
0.1562 USDT |
570,759.6077 |
0.1535 USDT |
0.1517 USDT |
0.1634 USDT |
0.1605 USDT |
| 2022-01-10 |
0.1558 USDT |
581,288.1439 |
0.1592 USDT |
0.1500 USDT |
0.1605 USDT |
0.1528 USDT |
| 2022-01-09 |
0.1581 USDT |
1,124,417.1245 |
0.1501 USDT |
0.1500 USDT |
0.1623 USDT |
0.1579 USDT |
| 2022-01-08 |
0.1721 USDT |
948,976.3711 |
0.1700 USDT |
0.1663 USDT |
0.1748 USDT |
0.1672 USDT |
| 2022-01-07 |
0.1816 USDT |
962,135.0126 |
0.1876 USDT |
0.1720 USDT |
0.1890 USDT |
0.1787 USDT |
| 2022-01-06 |
0.1941 USDT |
405,077.2790 |
0.2054 USDT |
0.1880 USDT |
0.2085 USDT |
0.1921 USDT |
| 2022-01-05 |
0.2479 USDT |
1,667,717.6956 |
0.2090 USDT |
0.1934 USDT |
0.3950 USDT |
0.2013 USDT |
| 2022-01-04 |
0.2152 USDT |
517,534.0181 |
0.2250 USDT |
0.2060 USDT |
0.2292 USDT |
0.2080 USDT |
| 2022-01-03 |
0.2244 USDT |
453,418.5543 |
0.2121 USDT |
0.2110 USDT |
0.2394 USDT |
0.2196 USDT |
| 2022-01-02 |
0.2148 USDT |
508,602.9680 |
0.2122 USDT |
0.2100 USDT |
0.2318 USDT |
0.2121 USDT |
| 2022-01-01 |
0.2162 USDT |
419,337.5394 |
0.2107 USDT |
0.2059 USDT |
0.2327 USDT |
0.2157 USDT |
| 2021-12-31 |
0.2169 USDT |
424,830.6887 |
0.2130 USDT |
0.2094 USDT |
0.2269 USDT |
0.2169 USDT |
| 2021-12-30 |
0.2219 USDT |
739,933.9823 |
0.2440 USDT |
0.2082 USDT |
0.2452 USDT |
0.2219 USDT |
| 2021-12-29 |
0.2460 USDT |
738,703.7857 |
0.2425 USDT |
0.2402 USDT |
0.2735 USDT |
0.2443 USDT |
| 2021-12-28 |
0.2551 USDT |
756,111.4539 |
0.2595 USDT |
0.2400 USDT |
0.2735 USDT |
0.2424 USDT |
| 2021-12-27 |
0.2656 USDT |
981,221.8711 |
0.2830 USDT |
0.2505 USDT |
0.2847 USDT |
0.2657 USDT |
| 2021-12-26 |
0.2873 USDT |
1,258,022.4915 |
0.2888 USDT |
0.2601 USDT |
0.3199 USDT |
0.2737 USDT |
| 2021-12-25 |
0.2610 USDT |
1,015,067.7121 |
0.2518 USDT |
0.2465 USDT |
0.2998 USDT |
0.2787 USDT |
| 2021-12-24 |
0.2551 USDT |
753,036.0758 |
0.2567 USDT |
0.2418 USDT |
0.2671 USDT |
0.2567 USDT |
| 2021-12-23 |
0.2553 USDT |
822,143.2282 |
0.2569 USDT |
0.2431 USDT |
0.2758 USDT |
0.2673 USDT |
| 2021-12-22 |
0.2675 USDT |
558,444.7251 |
0.2749 USDT |
0.2538 USDT |
0.2826 USDT |
0.2601 USDT |
| 2021-12-21 |
0.2796 USDT |
414,485.0828 |
0.2920 USDT |
0.2701 USDT |
0.2970 USDT |
0.2762 USDT |
| 2021-12-20 |
0.2726 USDT |
1,127,959.0672 |
0.2880 USDT |
0.2558 USDT |
0.3034 USDT |
0.2889 USDT |
| 2021-12-19 |
0.3184 USDT |
966,517.7000 |
0.3500 USDT |
0.2920 USDT |
0.3590 USDT |
0.2960 USDT |
| 2021-12-18 |
0.4001 USDT |
3,516,347.8820 |
0.3222 USDT |
0.2970 USDT |
0.6000 USDT |
0.3734 USDT |
| 2021-12-17 |
0.2660 USDT |
1,348,160.9539 |
0.2750 USDT |
0.2333 USDT |
0.3567 USDT |
0.2848 USDT |
| 2021-12-16 |
0.2763 USDT |
1,197,200.8890 |
0.2966 USDT |
0.2564 USDT |
0.3040 USDT |
0.2587 USDT |
| 2021-12-15 |
0.3201 USDT |
1,058,288.6862 |
0.3230 USDT |
0.2832 USDT |
0.3850 USDT |
0.2901 USDT |
| 2021-12-14 |
0.3787 USDT |
882,030.9493 |
0.4277 USDT |
0.3133 USDT |
0.4650 USDT |
0.3500 USDT |
| 2021-12-13 |
0.5278 USDT |
2,202,684.3540 |
0.7001 USDT |
0.3790 USDT |
0.7038 USDT |
0.4302 USDT |
| 2021-12-12 |
0.7006 USDT |
547,455.1776 |
0.7029 USDT |
0.7000 USDT |
0.7049 USDT |
0.7024 USDT |
| 2021-12-11 |
0.7013 USDT |
846,106.0532 |
0.7016 USDT |
0.7000 USDT |
0.7100 USDT |
0.7046 USDT |
| 2021-12-10 |
0.7098 USDT |
1,385,762.2229 |
0.7487 USDT |
0.7001 USDT |
0.7500 USDT |
0.7007 USDT |
| 2021-12-09 |
0.7215 USDT |
2,936,446.8453 |
0.7199 USDT |
0.7000 USDT |
0.7866 USDT |
0.7300 USDT |
| 2021-12-08 |
0.7960 USDT |
8,314,143.2198 |
0.7110 USDT |
0.7000 USDT |
0.9540 USDT |
0.7111 USDT |
| 2021-12-07 |
0.7425 USDT |
13,690,532.2419 |
0.1300 USDT |
0.1300 USDT |
0.9450 USDT |
0.7413 USDT |