Identifier on Kucoin: PEPEDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0091 USDT |
18,596,501.8715 |
0.0096 USDT |
0.0063 USDT |
0.0121 USDT |
0.0070 USDT |
| 2024-04-30 |
0.0087 USDT |
11,910,627.6447 |
0.0074 USDT |
0.0067 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-04-29 |
0.0081 USDT |
7,264,598.7485 |
0.0074 USDT |
0.0073 USDT |
0.0087 USDT |
0.0081 USDT |
| 2024-04-28 |
0.0070 USDT |
7,636,928.2105 |
0.0081 USDT |
0.0063 USDT |
0.0081 USDT |
0.0073 USDT |
| 2024-04-27 |
0.0085 USDT |
7,996,886.4789 |
0.0077 USDT |
0.0074 USDT |
0.0097 USDT |
0.0084 USDT |
| 2024-04-26 |
0.0072 USDT |
7,956,710.7250 |
0.0068 USDT |
0.0065 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-04-25 |
0.0075 USDT |
18,943,068.3881 |
0.0093 USDT |
0.0061 USDT |
0.0101 USDT |
0.0068 USDT |
| 2024-04-24 |
0.0080 USDT |
15,150,407.6038 |
0.0080 USDT |
0.0069 USDT |
0.0094 USDT |
0.0083 USDT |
| 2024-04-23 |
0.0095 USDT |
14,813,793.5845 |
0.0122 USDT |
0.0078 USDT |
0.0134 USDT |
0.0084 USDT |
| 2024-04-22 |
0.0148 USDT |
7,415,794.7438 |
0.0197 USDT |
0.0120 USDT |
0.0201 USDT |
0.0123 USDT |
| 2024-04-21 |
0.0201 USDT |
4,139,231.6548 |
0.0231 USDT |
0.0177 USDT |
0.0235 USDT |
0.0212 USDT |
| 2024-04-20 |
0.0261 USDT |
1,824,416.1427 |
0.0321 USDT |
0.0213 USDT |
0.0334 USDT |
0.0231 USDT |
| 2024-04-19 |
0.0334 USDT |
1,352,973.2056 |
0.0371 USDT |
0.0280 USDT |
0.0450 USDT |
0.0334 USDT |
| 2024-04-18 |
0.0390 USDT |
1,527,786.6270 |
0.0431 USDT |
0.0314 USDT |
0.0480 USDT |
0.0356 USDT |
| 2024-04-17 |
0.0369 USDT |
1,401,807.9591 |
0.0329 USDT |
0.0310 USDT |
0.0430 USDT |
0.0419 USDT |
| 2024-04-16 |
0.0362 USDT |
2,156,797.9852 |
0.0417 USDT |
0.0302 USDT |
0.0488 USDT |
0.0334 USDT |
| 2024-04-15 |
0.0358 USDT |
3,309,180.1541 |
0.0374 USDT |
0.0298 USDT |
0.0489 USDT |
0.0418 USDT |
| 2024-04-14 |
0.0418 USDT |
2,316,166.6977 |
0.0478 USDT |
0.0339 USDT |
0.0541 USDT |
0.0449 USDT |
| 2024-04-13 |
0.0504 USDT |
660,084.4831 |
0.0445 USDT |
0.0422 USDT |
0.0640 USDT |
0.0574 USDT |
| 2024-04-12 |
0.0502 USDT |
2,004,185.3368 |
0.0364 USDT |
0.0335 USDT |
0.0800 USDT |
0.0488 USDT |
| 2024-04-11 |
0.0388 USDT |
1,220,730.2455 |
0.0405 USDT |
0.0334 USDT |
0.0464 USDT |
0.0364 USDT |
| 2024-04-10 |
0.0440 USDT |
1,000,423.2551 |
0.0427 USDT |
0.0398 USDT |
0.0485 USDT |
0.0424 USDT |
| 2024-04-09 |
0.0393 USDT |
1,150,641.4740 |
0.0340 USDT |
0.0325 USDT |
0.0447 USDT |
0.0409 USDT |
| 2024-04-08 |
0.0347 USDT |
802,163.3816 |
0.0394 USDT |
0.0308 USDT |
0.0438 USDT |
0.0329 USDT |
| 2024-04-07 |
0.0429 USDT |
823,793.8671 |
0.0533 USDT |
0.0389 USDT |
0.0541 USDT |
0.0400 USDT |
| 2024-04-06 |
0.0545 USDT |
197,020.8459 |
0.0602 USDT |
0.0494 USDT |
0.0603 USDT |
0.0543 USDT |
| 2024-04-05 |
0.0603 USDT |
608,116.5783 |
0.0553 USDT |
0.0540 USDT |
0.0668 USDT |
0.0569 USDT |
| 2024-04-04 |
0.0528 USDT |
869,986.9028 |
0.0588 USDT |
0.0487 USDT |
0.0613 USDT |
0.0571 USDT |
| 2024-04-03 |
0.0523 USDT |
812,444.2126 |
0.0484 USDT |
0.0444 USDT |
0.0619 USDT |
0.0555 USDT |
| 2024-04-02 |
0.0496 USDT |
1,802,530.6548 |
0.0414 USDT |
0.0411 USDT |
0.0551 USDT |
0.0495 USDT |
| 2024-04-01 |
0.0397 USDT |
1,424,842.2279 |
0.0333 USDT |
0.0333 USDT |
0.0460 USDT |
0.0406 USDT |
| 2024-03-31 |
0.0323 USDT |
2,148,669.9009 |
0.0408 USDT |
0.0287 USDT |
0.0414 USDT |
0.0343 USDT |
| 2024-03-30 |
0.0379 USDT |
1,545,779.0162 |
0.0441 USDT |
0.0326 USDT |
0.0484 USDT |
0.0415 USDT |
| 2024-03-29 |
0.0481 USDT |
318,156.8558 |
0.0440 USDT |
0.0435 USDT |
0.0513 USDT |
0.0492 USDT |
| 2024-03-28 |
0.0463 USDT |
711,798.9626 |
0.0512 USDT |
0.0409 USDT |
0.0579 USDT |
0.0445 USDT |
| 2024-03-27 |
0.0485 USDT |
530,086.8311 |
0.0474 USDT |
0.0434 USDT |
0.0553 USDT |
0.0503 USDT |
| 2024-03-26 |
0.0449 USDT |
1,004,433.8045 |
0.0474 USDT |
0.0374 USDT |
0.0506 USDT |
0.0481 USDT |
| 2024-03-25 |
0.0503 USDT |
1,327,529.6398 |
0.0551 USDT |
0.0410 USDT |
0.0610 USDT |
0.0457 USDT |
| 2024-03-24 |
0.0655 USDT |
918,495.9542 |
0.0670 USDT |
0.0588 USDT |
0.0713 USDT |
0.0588 USDT |
| 2024-03-23 |
0.0618 USDT |
450,777.8278 |
0.0663 USDT |
0.0576 USDT |
0.0674 USDT |
0.0610 USDT |
| 2024-03-22 |
0.0639 USDT |
1,018,547.4093 |
0.0567 USDT |
0.0500 USDT |
0.0733 USDT |
0.0673 USDT |
| 2024-03-21 |
0.0529 USDT |
2,435,465.7110 |
0.0497 USDT |
0.0462 USDT |
0.0600 USDT |
0.0570 USDT |
| 2024-03-20 |
0.0726 USDT |
2,842,664.8029 |
0.1133 USDT |
0.0459 USDT |
0.1162 USDT |
0.0477 USDT |
| 2024-03-19 |
0.1265 USDT |
1,743,182.5954 |
0.1205 USDT |
0.0788 USDT |
0.1843 USDT |
0.1022 USDT |
| 2024-03-18 |
0.1083 USDT |
1,159,926.4371 |
0.0922 USDT |
0.0790 USDT |
0.1356 USDT |
0.1250 USDT |
| 2024-03-17 |
0.1006 USDT |
1,328,784.8040 |
0.1109 USDT |
0.0788 USDT |
0.1292 USDT |
0.0869 USDT |
| 2024-03-16 |
0.0983 USDT |
1,508,738.3952 |
0.0761 USDT |
0.0678 USDT |
0.1348 USDT |
0.1213 USDT |
| 2024-03-15 |
0.0723 USDT |
3,070,769.4081 |
0.0572 USDT |
0.0520 USDT |
0.0880 USDT |
0.0716 USDT |
| 2024-03-14 |
0.0578 USDT |
4,445,629.0217 |
0.0835 USDT |
0.0447 USDT |
0.0910 USDT |
0.0562 USDT |
| 2024-03-13 |
0.0887 USDT |
1,856,916.1393 |
0.1088 USDT |
0.0741 USDT |
0.1150 USDT |
0.0827 USDT |