Identifier on Kucoin: PEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0151 USDT |
790,931.0000 PEN |
0.0154 USDT |
0.0146 USDT |
0.0154 USDT |
0.0149 USDT |
| 2025-02-22 |
0.0151 USDT |
1,052,624.6000 PEN |
0.0148 USDT |
0.0145 USDT |
0.0158 USDT |
0.0154 USDT |
| 2025-02-21 |
0.0159 USDT |
1,818,205.9000 PEN |
0.0162 USDT |
0.0146 USDT |
0.0172 USDT |
0.0148 USDT |
| 2025-02-20 |
0.0173 USDT |
1,178,061.9000 PEN |
0.0173 USDT |
0.0161 USDT |
0.0180 USDT |
0.0165 USDT |
| 2025-02-19 |
0.0175 USDT |
1,908,126.0000 PEN |
0.0165 USDT |
0.0165 USDT |
0.0202 USDT |
0.0174 USDT |
| 2025-02-18 |
0.0173 USDT |
1,233,456.7000 PEN |
0.0184 USDT |
0.0160 USDT |
0.0186 USDT |
0.0166 USDT |
| 2025-02-17 |
0.0189 USDT |
1,044,050.1000 PEN |
0.0193 USDT |
0.0181 USDT |
0.0200 USDT |
0.0181 USDT |
| 2025-02-16 |
0.0209 USDT |
1,042,713.0000 PEN |
0.0218 USDT |
0.0190 USDT |
0.0219 USDT |
0.0194 USDT |
| 2025-02-15 |
0.0224 USDT |
816,852.5000 PEN |
0.0229 USDT |
0.0216 USDT |
0.0230 USDT |
0.0218 USDT |
| 2025-02-14 |
0.0225 USDT |
867,760.3000 PEN |
0.0222 USDT |
0.0220 USDT |
0.0242 USDT |
0.0234 USDT |
| 2025-02-13 |
0.0226 USDT |
1,859,333.2000 PEN |
0.0225 USDT |
0.0215 USDT |
0.0242 USDT |
0.0221 USDT |
| 2025-02-12 |
0.0192 USDT |
1,774,615.7000 PEN |
0.0178 USDT |
0.0178 USDT |
0.0213 USDT |
0.0212 USDT |
| 2025-02-11 |
0.0190 USDT |
1,506,613.0000 PEN |
0.0192 USDT |
0.0181 USDT |
0.0194 USDT |
0.0182 USDT |
| 2025-02-10 |
0.0196 USDT |
2,906,115.5000 PEN |
0.0183 USDT |
0.0176 USDT |
0.0213 USDT |
0.0193 USDT |
| 2025-02-09 |
0.0182 USDT |
1,456,434.3000 PEN |
0.0181 USDT |
0.0176 USDT |
0.0196 USDT |
0.0184 USDT |
| 2025-02-08 |
0.0186 USDT |
652,716.2000 PEN |
0.0188 USDT |
0.0169 USDT |
0.0192 USDT |
0.0180 USDT |
| 2025-02-07 |
0.0195 USDT |
841,205.4000 PEN |
0.0193 USDT |
0.0190 USDT |
0.0200 USDT |
0.0196 USDT |
| 2025-02-06 |
0.0202 USDT |
1,249,042.4000 PEN |
0.0205 USDT |
0.0186 USDT |
0.0212 USDT |
0.0194 USDT |
| 2025-02-05 |
0.0206 USDT |
1,132,356.9000 PEN |
0.0202 USDT |
0.0201 USDT |
0.0212 USDT |
0.0205 USDT |
| 2025-02-04 |
0.0209 USDT |
1,551,043.9000 PEN |
0.0215 USDT |
0.0202 USDT |
0.0223 USDT |
0.0209 USDT |
| 2025-02-03 |
0.0212 USDT |
1,543,688.5000 PEN |
0.0220 USDT |
0.0198 USDT |
0.0225 USDT |
0.0211 USDT |
| 2025-02-02 |
0.0241 USDT |
1,629,530.2000 PEN |
0.0256 USDT |
0.0218 USDT |
0.0258 USDT |
0.0227 USDT |
| 2025-02-01 |
0.0271 USDT |
1,208,408.8000 PEN |
0.0275 USDT |
0.0266 USDT |
0.0277 USDT |
0.0266 USDT |
| 2025-01-31 |
0.0282 USDT |
1,104,747.0000 PEN |
0.0282 USDT |
0.0270 USDT |
0.0286 USDT |
0.0283 USDT |
| 2025-01-30 |
0.0281 USDT |
1,173,306.3000 PEN |
0.0276 USDT |
0.0276 USDT |
0.0285 USDT |
0.0284 USDT |
| 2025-01-29 |
0.0279 USDT |
1,181,040.3000 PEN |
0.0279 USDT |
0.0275 USDT |
0.0283 USDT |
0.0278 USDT |
| 2025-01-28 |
0.0284 USDT |
1,946,592.7000 PEN |
0.0297 USDT |
0.0266 USDT |
0.0299 USDT |
0.0278 USDT |
| 2025-01-27 |
0.0307 USDT |
1,259,533.1000 PEN |
0.0327 USDT |
0.0285 USDT |
0.0327 USDT |
0.0291 USDT |
| 2025-01-26 |
0.0311 USDT |
1,388,919.7000 PEN |
0.0308 USDT |
0.0303 USDT |
0.0326 USDT |
0.0314 USDT |
| 2025-01-25 |
0.0307 USDT |
1,221,579.1000 PEN |
0.0306 USDT |
0.0302 USDT |
0.0314 USDT |
0.0308 USDT |
| 2025-01-24 |
0.0317 USDT |
1,083,481.3000 PEN |
0.0318 USDT |
0.0292 USDT |
0.0326 USDT |
0.0308 USDT |
| 2025-01-23 |
0.0315 USDT |
225,144.2000 PEN |
0.0319 USDT |
0.0308 USDT |
0.0319 USDT |
0.0317 USDT |
| 2025-01-22 |
0.0325 USDT |
636,665.5000 PEN |
0.0350 USDT |
0.0303 USDT |
0.0355 USDT |
0.0317 USDT |
| 2025-01-21 |
0.0341 USDT |
448,407.8000 PEN |
0.0322 USDT |
0.0309 USDT |
0.0360 USDT |
0.0353 USDT |
| 2025-01-20 |
0.0348 USDT |
763,155.4000 PEN |
0.0344 USDT |
0.0304 USDT |
0.0373 USDT |
0.0330 USDT |
| 2025-01-19 |
0.0356 USDT |
882,979.2000 PEN |
0.0376 USDT |
0.0312 USDT |
0.0408 USDT |
0.0356 USDT |
| 2025-01-18 |
0.0415 USDT |
1,229,010.4000 PEN |
0.0438 USDT |
0.0375 USDT |
0.0445 USDT |
0.0380 USDT |
| 2025-01-17 |
0.0450 USDT |
3,348,747.8000 PEN |
0.0514 USDT |
0.0414 USDT |
0.0524 USDT |
0.0442 USDT |
| 2025-01-16 |
0.0514 USDT |
4,354,482.3000 PEN |
0.0557 USDT |
0.0433 USDT |
0.0624 USDT |
0.0455 USDT |
| 2025-01-15 |
0.0541 USDT |
1,144,742.7000 PEN |
0.0522 USDT |
0.0516 USDT |
0.0600 USDT |
0.0600 USDT |
| 2025-01-14 |
0.0529 USDT |
1,485,329.8000 PEN |
0.0527 USDT |
0.0521 USDT |
0.0540 USDT |
0.0523 USDT |
| 2025-01-13 |
0.0532 USDT |
3,055,944.9000 PEN |
0.0552 USDT |
0.0496 USDT |
0.0560 USDT |
0.0517 USDT |
| 2025-01-12 |
0.0517 USDT |
4,051,938.2000 PEN |
0.0516 USDT |
0.0486 USDT |
0.0670 USDT |
0.0554 USDT |
| 2025-01-11 |
0.0520 USDT |
2,478,923.7000 PEN |
0.0530 USDT |
0.0502 USDT |
0.0534 USDT |
0.0516 USDT |
| 2025-01-10 |
0.0547 USDT |
4,429,318.8000 PEN |
0.0550 USDT |
0.0530 USDT |
0.0563 USDT |
0.0531 USDT |
| 2025-01-09 |
0.0554 USDT |
416,928.9000 PEN |
0.0564 USDT |
0.0540 USDT |
0.0569 USDT |
0.0548 USDT |
| 2025-01-08 |
0.0573 USDT |
145,504.8000 PEN |
0.0598 USDT |
0.0550 USDT |
0.0601 USDT |
0.0577 USDT |
| 2025-01-07 |
0.0612 USDT |
256,899.2000 PEN |
0.0624 USDT |
0.0594 USDT |
0.0628 USDT |
0.0602 USDT |
| 2025-01-06 |
0.0627 USDT |
394,206.8000 PEN |
0.0589 USDT |
0.0589 USDT |
0.0687 USDT |
0.0633 USDT |
| 2025-01-05 |
0.0606 USDT |
411,186.2000 PEN |
0.0606 USDT |
0.0572 USDT |
0.0661 USDT |
0.0593 USDT |