Identifier on Kucoin: PEPEUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.0395 USDT |
641,808.1956 |
0.0423 USDT |
0.0375 USDT |
0.0423 USDT |
0.0392 USDT |
| 2024-05-01 |
0.0340 USDT |
8,396,592.7200 |
0.0375 USDT |
0.0263 USDT |
0.0466 USDT |
0.0415 USDT |
| 2024-04-30 |
0.0415 USDT |
5,034,825.9202 |
0.0528 USDT |
0.0331 USDT |
0.0577 USDT |
0.0337 USDT |
| 2024-04-29 |
0.0461 USDT |
2,204,439.7113 |
0.0499 USDT |
0.0416 USDT |
0.0520 USDT |
0.0481 USDT |
| 2024-04-28 |
0.0549 USDT |
1,898,354.2639 |
0.0505 USDT |
0.0492 USDT |
0.0609 USDT |
0.0531 USDT |
| 2024-04-27 |
0.0471 USDT |
3,168,665.3655 |
0.0541 USDT |
0.0402 USDT |
0.0550 USDT |
0.0494 USDT |
| 2024-04-26 |
0.0563 USDT |
2,359,469.5825 |
0.0615 USDT |
0.0508 USDT |
0.0641 USDT |
0.0516 USDT |
| 2024-04-25 |
0.0573 USDT |
4,049,383.0316 |
0.0520 USDT |
0.0460 USDT |
0.0677 USDT |
0.0618 USDT |
| 2024-04-24 |
0.0649 USDT |
4,005,196.2862 |
0.0677 USDT |
0.0528 USDT |
0.0791 USDT |
0.0621 USDT |
| 2024-04-23 |
0.0595 USDT |
3,462,733.7715 |
0.0526 USDT |
0.0482 USDT |
0.0702 USDT |
0.0656 USDT |
| 2024-04-22 |
0.0455 USDT |
4,214,617.3347 |
0.0353 USDT |
0.0353 USDT |
0.0542 USDT |
0.0525 USDT |
| 2024-04-21 |
0.0361 USDT |
2,273,877.5734 |
0.0339 USDT |
0.0293 USDT |
0.0406 USDT |
0.0326 USDT |
| 2024-04-20 |
0.0304 USDT |
1,429,373.9528 |
0.0257 USDT |
0.0247 USDT |
0.0353 USDT |
0.0342 USDT |
| 2024-04-19 |
0.0250 USDT |
3,053,064.2190 |
0.0257 USDT |
0.0198 USDT |
0.0294 USDT |
0.0257 USDT |
| 2024-04-18 |
0.0238 USDT |
3,437,441.0447 |
0.0235 USDT |
0.0205 USDT |
0.0279 USDT |
0.0256 USDT |
| 2024-04-17 |
0.0254 USDT |
2,351,323.7396 |
0.0296 USDT |
0.0231 USDT |
0.0300 USDT |
0.0246 USDT |
| 2024-04-16 |
0.0264 USDT |
2,694,841.0847 |
0.0255 USDT |
0.0219 USDT |
0.0311 USDT |
0.0287 USDT |
| 2024-04-15 |
0.0278 USDT |
3,323,078.2045 |
0.0295 USDT |
0.0215 USDT |
0.0337 USDT |
0.0247 USDT |
| 2024-04-14 |
0.0277 USDT |
2,962,866.6325 |
0.0251 USDT |
0.0226 USDT |
0.0314 USDT |
0.0268 USDT |
| 2024-04-13 |
0.0424 USDT |
2,440,048.4699 |
0.0480 USDT |
0.0286 USDT |
0.0512 USDT |
0.0326 USDT |
| 2024-04-12 |
0.0778 USDT |
2,758,649.5175 |
0.1334 USDT |
0.0410 USDT |
0.1420 USDT |
0.0469 USDT |
| 2024-04-11 |
0.1251 USDT |
623,843.4555 |
0.1248 USDT |
0.1108 USDT |
0.1430 USDT |
0.1334 USDT |
| 2024-04-10 |
0.1168 USDT |
557,746.7109 |
0.1210 USDT |
0.1065 USDT |
0.1269 USDT |
0.1226 USDT |
| 2024-04-09 |
0.1329 USDT |
668,722.2271 |
0.1525 USDT |
0.1157 USDT |
0.1582 USDT |
0.1263 USDT |
| 2024-04-08 |
0.1475 USDT |
661,761.5080 |
0.1392 USDT |
0.1300 USDT |
0.1600 USDT |
0.1532 USDT |
| 2024-04-07 |
0.1261 USDT |
780,452.1069 |
0.1090 USDT |
0.1075 USDT |
0.1447 USDT |
0.1367 USDT |
| 2024-04-06 |
0.1070 USDT |
273,377.2257 |
0.1001 USDT |
0.0993 USDT |
0.1121 USDT |
0.1077 USDT |
| 2024-04-05 |
0.1054 USDT |
994,286.1351 |
0.1205 USDT |
0.0922 USDT |
0.1245 USDT |
0.1044 USDT |
| 2024-04-04 |
0.1257 USDT |
863,515.1922 |
0.1163 USDT |
0.1050 USDT |
0.1398 USDT |
0.1152 USDT |
| 2024-04-03 |
0.1315 USDT |
994,119.2079 |
0.1438 USDT |
0.1050 USDT |
0.1577 USDT |
0.1226 USDT |
| 2024-04-02 |
0.1468 USDT |
1,699,849.0637 |
0.2062 USDT |
0.1245 USDT |
0.2062 USDT |
0.1417 USDT |
| 2024-04-01 |
0.2161 USDT |
1,131,726.5035 |
0.2769 USDT |
0.1864 USDT |
0.2788 USDT |
0.2092 USDT |
| 2024-03-31 |
0.2707 USDT |
604,657.2788 |
0.2219 USDT |
0.2135 USDT |
0.3119 USDT |
0.2700 USDT |
| 2024-03-30 |
0.2367 USDT |
858,461.9674 |
0.1936 USDT |
0.1907 USDT |
0.2850 USDT |
0.2179 USDT |
| 2024-03-29 |
0.1963 USDT |
651,614.6066 |
0.2154 USDT |
0.1790 USDT |
0.2168 USDT |
0.1860 USDT |
| 2024-03-28 |
0.2120 USDT |
1,042,516.9650 |
0.1857 USDT |
0.1664 USDT |
0.2375 USDT |
0.2178 USDT |
| 2024-03-27 |
0.2023 USDT |
945,644.0568 |
0.2214 USDT |
0.1748 USDT |
0.2487 USDT |
0.1857 USDT |
| 2024-03-26 |
0.2397 USDT |
1,064,989.0302 |
0.2242 USDT |
0.2052 USDT |
0.2809 USDT |
0.2139 USDT |
| 2024-03-25 |
0.2190 USDT |
1,207,674.2915 |
0.2095 USDT |
0.1768 USDT |
0.2600 USDT |
0.2343 USDT |
| 2024-03-24 |
0.1702 USDT |
545,500.3996 |
0.1664 USDT |
0.1548 USDT |
0.1927 USDT |
0.1883 USDT |
| 2024-03-23 |
0.1878 USDT |
588,077.6903 |
0.1708 USDT |
0.1684 USDT |
0.2046 USDT |
0.1873 USDT |
| 2024-03-22 |
0.1861 USDT |
879,895.0199 |
0.2161 USDT |
0.1485 USDT |
0.2450 USDT |
0.1684 USDT |
| 2024-03-21 |
0.2339 USDT |
1,167,937.8239 |
0.2560 USDT |
0.1940 USDT |
0.2652 USDT |
0.2154 USDT |
| 2024-03-20 |
0.2069 USDT |
1,631,412.4215 |
0.1584 USDT |
0.1495 USDT |
0.2751 USDT |
0.2560 USDT |
| 2024-03-19 |
0.1562 USDT |
2,248,104.8262 |
0.1981 USDT |
0.1100 USDT |
0.2113 USDT |
0.1784 USDT |
| 2024-03-18 |
0.2319 USDT |
1,393,062.4046 |
0.3042 USDT |
0.1716 USDT |
0.3376 USDT |
0.2056 USDT |
| 2024-03-17 |
0.2833 USDT |
978,374.5496 |
0.2710 USDT |
0.2100 USDT |
0.3489 USDT |
0.3177 USDT |
| 2024-03-16 |
0.3290 USDT |
1,331,441.8037 |
0.4746 USDT |
0.2250 USDT |
0.4920 USDT |
0.2511 USDT |
| 2024-03-15 |
0.5066 USDT |
673,159.3741 |
0.6289 USDT |
0.4000 USDT |
0.6812 USDT |
0.5052 USDT |
| 2024-03-14 |
0.6141 USDT |
1,031,236.1226 |
0.4981 USDT |
0.4563 USDT |
0.7250 USDT |
0.6360 USDT |