Identifier on Kucoin: PFVS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0024 USDT |
319,964.0000 |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2025-12-05 |
0.0021 USDT |
2,630,288.0000 |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2025-12-04 |
0.0021 USDT |
9,123,009.0000 |
0.0022 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2025-12-03 |
0.0022 USDT |
14,067,440.0000 |
0.0023 USDT |
0.0020 USDT |
0.0024 USDT |
0.0023 USDT |
| 2025-12-02 |
0.0022 USDT |
11,764,147.0000 |
0.0022 USDT |
0.0021 USDT |
0.0024 USDT |
0.0022 USDT |
| 2025-12-01 |
0.0022 USDT |
6,509,971.0000 |
0.0020 USDT |
0.0020 USDT |
0.0024 USDT |
0.0021 USDT |
| 2025-11-30 |
0.0021 USDT |
12,029,350.0000 |
0.0021 USDT |
0.0019 USDT |
0.0025 USDT |
0.0020 USDT |
| 2025-11-29 |
0.0021 USDT |
16,267,137.0000 |
0.0020 USDT |
0.0019 USDT |
0.0027 USDT |
0.0022 USDT |
| 2025-11-28 |
0.0020 USDT |
15,760,778.0000 |
0.0019 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2025-11-27 |
0.0019 USDT |
15,002,972.0000 |
0.0019 USDT |
0.0017 USDT |
0.0022 USDT |
0.0019 USDT |
| 2025-11-26 |
0.0019 USDT |
12,849,992.0000 |
0.0019 USDT |
0.0017 USDT |
0.0022 USDT |
0.0019 USDT |
| 2025-11-25 |
0.0020 USDT |
11,406,509.0000 |
0.0018 USDT |
0.0018 USDT |
0.0022 USDT |
0.0019 USDT |
| 2025-11-24 |
0.0019 USDT |
12,198,454.0000 |
0.0018 USDT |
0.0017 USDT |
0.0024 USDT |
0.0019 USDT |
| 2025-11-23 |
0.0019 USDT |
17,524,721.0000 |
0.0016 USDT |
0.0016 USDT |
0.0026 USDT |
0.0018 USDT |
| 2025-11-22 |
0.0017 USDT |
15,749,977.0000 |
0.0023 USDT |
0.0015 USDT |
0.0024 USDT |
0.0017 USDT |
| 2025-11-21 |
0.0018 USDT |
10,838,189.0000 |
0.0021 USDT |
0.0015 USDT |
0.0022 USDT |
0.0016 USDT |
| 2025-11-20 |
0.0023 USDT |
9,164,336.0000 |
0.0024 USDT |
0.0019 USDT |
0.0025 USDT |
0.0021 USDT |
| 2025-11-19 |
0.0024 USDT |
8,658,746.0000 |
0.0024 USDT |
0.0023 USDT |
0.0026 USDT |
0.0024 USDT |
| 2025-11-18 |
0.0025 USDT |
5,955,525.0000 |
0.0026 USDT |
0.0023 USDT |
0.0028 USDT |
0.0024 USDT |
| 2025-11-17 |
0.0026 USDT |
9,557,193.0000 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-11-16 |
0.0026 USDT |
5,862,155.0000 |
0.0027 USDT |
0.0025 USDT |
0.0029 USDT |
0.0026 USDT |
| 2025-11-15 |
0.0026 USDT |
1,948,777.0000 |
0.0031 USDT |
0.0024 USDT |
0.0031 USDT |
0.0027 USDT |
| 2025-11-14 |
0.0031 USDT |
1,339,909.0000 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2025-11-13 |
0.0032 USDT |
2,624,377.0000 |
0.0030 USDT |
0.0029 USDT |
0.0033 USDT |
0.0031 USDT |
| 2025-11-12 |
0.0034 USDT |
2,074,293.0000 |
0.0035 USDT |
0.0031 USDT |
0.0037 USDT |
0.0032 USDT |
| 2025-11-11 |
0.0031 USDT |
1,997,498.0000 |
0.0033 USDT |
0.0028 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-11-10 |
0.0033 USDT |
1,835,237.0000 |
0.0033 USDT |
0.0031 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-11-09 |
0.0031 USDT |
2,778,489.0000 |
0.0031 USDT |
0.0029 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-11-08 |
0.0033 USDT |
4,827,503.0000 |
0.0030 USDT |
0.0030 USDT |
0.0040 USDT |
0.0031 USDT |
| 2025-11-07 |
0.0028 USDT |
2,600,105.0000 |
0.0027 USDT |
0.0026 USDT |
0.0030 USDT |
0.0028 USDT |
| 2025-11-06 |
0.0029 USDT |
3,041,872.0000 |
0.0028 USDT |
0.0027 USDT |
0.0031 USDT |
0.0028 USDT |
| 2025-11-05 |
0.0027 USDT |
2,540,183.0000 |
0.0030 USDT |
0.0025 USDT |
0.0030 USDT |
0.0027 USDT |
| 2025-11-04 |
0.0030 USDT |
430,306.0000 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0031 USDT |
| 2025-11-03 |
0.0033 USDT |
2,683,855.0000 |
0.0035 USDT |
0.0029 USDT |
0.0037 USDT |
0.0030 USDT |
| 2025-11-02 |
0.0037 USDT |
6,452,164.0000 |
0.0031 USDT |
0.0030 USDT |
0.0048 USDT |
0.0037 USDT |
| 2025-11-01 |
0.0032 USDT |
2,349,820.0000 |
0.0032 USDT |
0.0031 USDT |
0.0034 USDT |
0.0031 USDT |
| 2025-10-31 |
0.0032 USDT |
1,715,446.0000 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2025-10-30 |
0.0032 USDT |
2,686,472.0000 |
0.0032 USDT |
0.0032 USDT |
0.0034 USDT |
0.0032 USDT |
| 2025-10-29 |
0.0033 USDT |
1,222,863.0000 |
0.0032 USDT |
0.0031 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-10-28 |
0.0034 USDT |
9,882.0000 |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-10-27 |
0.0036 USDT |
771,019.0000 |
0.0035 USDT |
0.0034 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-10-26 |
0.0034 USDT |
473,415.0000 |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-10-25 |
0.0034 USDT |
392,115.0000 |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-10-24 |
0.0034 USDT |
284,092.0000 |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-10-23 |
0.0034 USDT |
199,449.7000 |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-10-22 |
0.0035 USDT |
2,670,760.6000 |
0.0039 USDT |
0.0030 USDT |
0.0041 USDT |
0.0034 USDT |
| 2025-10-21 |
0.0046 USDT |
18,186,491.8000 |
0.0034 USDT |
0.0032 USDT |
0.0099 USDT |
0.0054 USDT |
| 2025-10-20 |
0.0033 USDT |
2,227,038.8000 |
0.0028 USDT |
0.0028 USDT |
0.0035 USDT |
0.0031 USDT |
| 2025-10-19 |
0.0028 USDT |
67,628.8000 |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
| 2025-10-18 |
0.0028 USDT |
174,608.7000 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0028 USDT |