Identifier on Kucoin: PIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.1251 USDT |
114,831.4016 PIP |
0.1227 USDT |
0.1218 USDT |
0.1273 USDT |
0.1244 USDT |
| 2023-12-18 |
0.1309 USDT |
173,270.3132 PIP |
0.1409 USDT |
0.1219 USDT |
0.1439 USDT |
0.1230 USDT |
| 2023-12-17 |
0.1407 USDT |
98,205.8111 PIP |
0.1425 USDT |
0.1340 USDT |
0.1450 USDT |
0.1450 USDT |
| 2023-12-16 |
0.1430 USDT |
499,171.6248 PIP |
0.1703 USDT |
0.1330 USDT |
0.1711 USDT |
0.1436 USDT |
| 2023-12-15 |
0.1711 USDT |
483,621.3455 PIP |
0.1525 USDT |
0.1500 USDT |
0.1900 USDT |
0.1754 USDT |
| 2023-12-14 |
0.1455 USDT |
148,272.9692 PIP |
0.1403 USDT |
0.1333 USDT |
0.1587 USDT |
0.1548 USDT |
| 2023-12-13 |
0.1370 USDT |
156,988.3216 PIP |
0.1398 USDT |
0.1305 USDT |
0.1486 USDT |
0.1425 USDT |
| 2023-12-12 |
0.1444 USDT |
239,349.2970 PIP |
0.1445 USDT |
0.1324 USDT |
0.1660 USDT |
0.1404 USDT |
| 2023-12-11 |
0.1647 USDT |
1,104,956.6500 PIP |
0.1899 USDT |
0.1356 USDT |
0.2000 USDT |
0.1459 USDT |
| 2023-12-10 |
0.1626 USDT |
2,939,103.2605 PIP |
0.1268 USDT |
0.1181 USDT |
0.2183 USDT |
0.1724 USDT |
| 2023-12-09 |
0.1077 USDT |
214,423.4818 PIP |
0.1025 USDT |
0.1015 USDT |
0.1130 USDT |
0.1104 USDT |
| 2023-12-08 |
0.0974 USDT |
146,909.2919 PIP |
0.0955 USDT |
0.0947 USDT |
0.1037 USDT |
0.1028 USDT |
| 2023-12-07 |
0.0944 USDT |
143,902.2470 PIP |
0.0940 USDT |
0.0922 USDT |
0.0966 USDT |
0.0960 USDT |
| 2023-12-06 |
0.0982 USDT |
124,050.2435 PIP |
0.0974 USDT |
0.0960 USDT |
0.1003 USDT |
0.0982 USDT |
| 2023-12-05 |
0.0925 USDT |
140,047.5512 PIP |
0.0914 USDT |
0.0902 USDT |
0.0962 USDT |
0.0962 USDT |
| 2023-12-04 |
0.0954 USDT |
386,202.1504 PIP |
0.0971 USDT |
0.0900 USDT |
0.1026 USDT |
0.0912 USDT |
| 2023-12-03 |
0.0979 USDT |
61,816.6274 PIP |
0.0970 USDT |
0.0940 USDT |
0.1030 USDT |
0.0994 USDT |
| 2023-12-02 |
0.0985 USDT |
151,401.6028 PIP |
0.0975 USDT |
0.0955 USDT |
0.1014 USDT |
0.0975 USDT |
| 2023-12-01 |
0.1022 USDT |
64,052.3642 PIP |
0.1092 USDT |
0.0975 USDT |
0.1101 USDT |
0.0989 USDT |
| 2023-11-30 |
0.1054 USDT |
492,593.9374 PIP |
0.0916 USDT |
0.0902 USDT |
0.1228 USDT |
0.1117 USDT |
| 2023-11-29 |
0.0914 USDT |
74,393.9919 PIP |
0.0950 USDT |
0.0882 USDT |
0.0963 USDT |
0.0899 USDT |
| 2023-11-28 |
0.0924 USDT |
184,541.3268 PIP |
0.0921 USDT |
0.0880 USDT |
0.0988 USDT |
0.0954 USDT |
| 2023-11-27 |
0.0911 USDT |
128,610.8580 PIP |
0.0921 USDT |
0.0900 USDT |
0.0949 USDT |
0.0900 USDT |
| 2023-11-26 |
0.0947 USDT |
107,489.6747 PIP |
0.0971 USDT |
0.0905 USDT |
0.0982 USDT |
0.0933 USDT |
| 2023-11-25 |
0.0928 USDT |
117,737.3690 PIP |
0.0927 USDT |
0.0880 USDT |
0.0975 USDT |
0.0931 USDT |
| 2023-11-24 |
0.0910 USDT |
180,838.0393 PIP |
0.0962 USDT |
0.0888 USDT |
0.0962 USDT |
0.0909 USDT |
| 2023-11-23 |
0.0985 USDT |
173,834.4536 PIP |
0.0980 USDT |
0.0938 USDT |
0.1050 USDT |
0.0943 USDT |
| 2023-11-22 |
0.0958 USDT |
235,434.1879 PIP |
0.0843 USDT |
0.0843 USDT |
0.1090 USDT |
0.1000 USDT |
| 2023-11-21 |
0.0931 USDT |
406,198.9864 PIP |
0.1049 USDT |
0.0827 USDT |
0.1136 USDT |
0.0862 USDT |
| 2023-11-20 |
0.1080 USDT |
181,030.2747 PIP |
0.1083 USDT |
0.1025 USDT |
0.1183 USDT |
0.1025 USDT |
| 2023-11-19 |
0.1091 USDT |
497,800.6686 PIP |
0.1083 USDT |
0.0991 USDT |
0.1233 USDT |
0.1079 USDT |
| 2023-11-18 |
0.1048 USDT |
1,111,673.7296 PIP |
0.1303 USDT |
0.0823 USDT |
0.1319 USDT |
0.1057 USDT |
| 2023-11-17 |
0.1066 USDT |
2,473,952.6178 PIP |
0.0814 USDT |
0.0800 USDT |
0.1299 USDT |
0.1201 USDT |
| 2023-11-16 |
0.0820 USDT |
782,375.1606 PIP |
0.0686 USDT |
0.0656 USDT |
0.0931 USDT |
0.0831 USDT |
| 2023-11-15 |
0.0678 USDT |
66,899.5041 PIP |
0.0679 USDT |
0.0661 USDT |
0.0692 USDT |
0.0691 USDT |
| 2023-11-14 |
0.0684 USDT |
86,547.8079 PIP |
0.0673 USDT |
0.0651 USDT |
0.0699 USDT |
0.0675 USDT |
| 2023-11-13 |
0.0696 USDT |
65,834.1777 PIP |
0.0692 USDT |
0.0676 USDT |
0.0740 USDT |
0.0692 USDT |
| 2023-11-12 |
0.0708 USDT |
113,262.9329 PIP |
0.0693 USDT |
0.0685 USDT |
0.0740 USDT |
0.0691 USDT |
| 2023-11-11 |
0.0724 USDT |
167,361.0959 PIP |
0.0706 USDT |
0.0682 USDT |
0.0785 USDT |
0.0692 USDT |
| 2023-11-10 |
0.0700 USDT |
119,213.5283 PIP |
0.0708 USDT |
0.0662 USDT |
0.0753 USDT |
0.0689 USDT |
| 2023-11-09 |
0.0753 USDT |
134,092.7303 PIP |
0.0727 USDT |
0.0700 USDT |
0.0800 USDT |
0.0711 USDT |
| 2023-11-08 |
0.0690 USDT |
177,206.6539 PIP |
0.0684 USDT |
0.0635 USDT |
0.0732 USDT |
0.0714 USDT |
| 2023-11-07 |
0.0638 USDT |
207,829.0940 PIP |
0.0651 USDT |
0.0605 USDT |
0.0717 USDT |
0.0684 USDT |
| 2023-11-06 |
0.0688 USDT |
132,110.3541 PIP |
0.0693 USDT |
0.0638 USDT |
0.0738 USDT |
0.0655 USDT |
| 2023-11-05 |
0.0687 USDT |
132,463.4951 PIP |
0.0651 USDT |
0.0624 USDT |
0.0740 USDT |
0.0673 USDT |
| 2023-11-04 |
0.0634 USDT |
97,475.9721 PIP |
0.0635 USDT |
0.0620 USDT |
0.0666 USDT |
0.0644 USDT |
| 2023-11-03 |
0.0679 USDT |
43,909.7020 PIP |
0.0679 USDT |
0.0665 USDT |
0.0715 USDT |
0.0668 USDT |
| 2023-11-02 |
0.0654 USDT |
92,399.2148 PIP |
0.0613 USDT |
0.0609 USDT |
0.0682 USDT |
0.0665 USDT |
| 2023-11-01 |
0.0602 USDT |
127,495.5043 PIP |
0.0629 USDT |
0.0568 USDT |
0.0630 USDT |
0.0620 USDT |
| 2023-10-31 |
0.0603 USDT |
98,189.2132 PIP |
0.0553 USDT |
0.0553 USDT |
0.0639 USDT |
0.0613 USDT |