Identifier on Kucoin: PIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.0555 USDT |
106,603.1376 PIP |
0.0540 USDT |
0.0533 USDT |
0.0578 USDT |
0.0551 USDT |
| 2023-10-29 |
0.0552 USDT |
54,587.7443 PIP |
0.0568 USDT |
0.0534 USDT |
0.0571 USDT |
0.0551 USDT |
| 2023-10-28 |
0.0550 USDT |
61,135.1076 PIP |
0.0538 USDT |
0.0530 USDT |
0.0594 USDT |
0.0564 USDT |
| 2023-10-27 |
0.0552 USDT |
47,928.1548 PIP |
0.0572 USDT |
0.0530 USDT |
0.0578 USDT |
0.0541 USDT |
| 2023-10-26 |
0.0577 USDT |
141,552.1140 PIP |
0.0581 USDT |
0.0530 USDT |
0.0604 USDT |
0.0576 USDT |
| 2023-10-25 |
0.0625 USDT |
191,682.5366 PIP |
0.0623 USDT |
0.0555 USDT |
0.0695 USDT |
0.0580 USDT |
| 2023-10-24 |
0.0601 USDT |
263,666.0252 PIP |
0.0535 USDT |
0.0534 USDT |
0.0660 USDT |
0.0620 USDT |
| 2023-10-23 |
0.0543 USDT |
65,736.7409 PIP |
0.0548 USDT |
0.0519 USDT |
0.0579 USDT |
0.0527 USDT |
| 2023-10-22 |
0.0546 USDT |
22,842.3146 PIP |
0.0542 USDT |
0.0532 USDT |
0.0562 USDT |
0.0558 USDT |
| 2023-10-21 |
0.0551 USDT |
58,607.2057 PIP |
0.0558 USDT |
0.0538 USDT |
0.0580 USDT |
0.0547 USDT |
| 2023-10-20 |
0.0550 USDT |
51,462.3688 PIP |
0.0533 USDT |
0.0531 USDT |
0.0568 USDT |
0.0559 USDT |
| 2023-10-19 |
0.0527 USDT |
24,242.2426 PIP |
0.0535 USDT |
0.0518 USDT |
0.0538 USDT |
0.0533 USDT |
| 2023-10-18 |
0.0531 USDT |
46,523.7545 PIP |
0.0543 USDT |
0.0522 USDT |
0.0549 USDT |
0.0533 USDT |
| 2023-10-17 |
0.0542 USDT |
53,696.1533 PIP |
0.0556 USDT |
0.0531 USDT |
0.0562 USDT |
0.0542 USDT |
| 2023-10-16 |
0.0557 USDT |
68,538.1856 PIP |
0.0535 USDT |
0.0528 USDT |
0.0584 USDT |
0.0554 USDT |
| 2023-10-15 |
0.0541 USDT |
27,057.1672 PIP |
0.0532 USDT |
0.0528 USDT |
0.0578 USDT |
0.0534 USDT |
| 2023-10-14 |
0.0537 USDT |
12,622.9601 PIP |
0.0546 USDT |
0.0526 USDT |
0.0548 USDT |
0.0532 USDT |
| 2023-10-13 |
0.0535 USDT |
23,529.4519 PIP |
0.0531 USDT |
0.0528 USDT |
0.0557 USDT |
0.0546 USDT |
| 2023-10-12 |
0.0532 USDT |
41,750.1622 PIP |
0.0539 USDT |
0.0516 USDT |
0.0545 USDT |
0.0532 USDT |
| 2023-10-11 |
0.0544 USDT |
60,598.4871 PIP |
0.0535 USDT |
0.0524 USDT |
0.0573 USDT |
0.0546 USDT |
| 2023-10-10 |
0.0522 USDT |
220,253.1374 PIP |
0.0550 USDT |
0.0477 USDT |
0.0563 USDT |
0.0526 USDT |
| 2023-10-09 |
0.0565 USDT |
57,946.2014 PIP |
0.0582 USDT |
0.0541 USDT |
0.0592 USDT |
0.0555 USDT |
| 2023-10-08 |
0.0577 USDT |
404,755.4241 PIP |
0.0648 USDT |
0.0519 USDT |
0.0663 USDT |
0.0588 USDT |
| 2023-10-07 |
0.0665 USDT |
72,468.8986 PIP |
0.0676 USDT |
0.0633 USDT |
0.0692 USDT |
0.0656 USDT |
| 2023-10-06 |
0.0678 USDT |
86,818.5079 PIP |
0.0653 USDT |
0.0641 USDT |
0.0739 USDT |
0.0685 USDT |
| 2023-10-05 |
0.0658 USDT |
96,184.4482 PIP |
0.0650 USDT |
0.0626 USDT |
0.0700 USDT |
0.0629 USDT |
| 2023-10-04 |
0.0643 USDT |
150,467.6377 PIP |
0.0641 USDT |
0.0610 USDT |
0.0700 USDT |
0.0655 USDT |
| 2023-10-03 |
0.0661 USDT |
125,046.0924 PIP |
0.0661 USDT |
0.0625 USDT |
0.0719 USDT |
0.0638 USDT |
| 2023-10-02 |
0.0705 USDT |
107,996.8014 PIP |
0.0687 USDT |
0.0681 USDT |
0.0721 USDT |
0.0682 USDT |
| 2023-10-01 |
0.0718 USDT |
448,638.7420 PIP |
0.0668 USDT |
0.0668 USDT |
0.0786 USDT |
0.0692 USDT |
| 2023-09-30 |
0.0642 USDT |
258,370.1183 PIP |
0.0657 USDT |
0.0584 USDT |
0.0680 USDT |
0.0654 USDT |
| 2023-09-29 |
0.0670 USDT |
80,613.0546 PIP |
0.0692 USDT |
0.0651 USDT |
0.0696 USDT |
0.0655 USDT |
| 2023-09-28 |
0.0680 USDT |
242,250.1098 PIP |
0.0653 USDT |
0.0648 USDT |
0.0715 USDT |
0.0691 USDT |
| 2023-09-27 |
0.0667 USDT |
167,330.4664 PIP |
0.0651 USDT |
0.0649 USDT |
0.0688 USDT |
0.0655 USDT |
| 2023-09-26 |
0.0703 USDT |
605,594.2428 PIP |
0.0636 USDT |
0.0613 USDT |
0.0799 USDT |
0.0650 USDT |
| 2023-09-25 |
0.0639 USDT |
97,241.9435 PIP |
0.0618 USDT |
0.0615 USDT |
0.0670 USDT |
0.0637 USDT |
| 2023-09-24 |
0.0629 USDT |
194,387.3474 PIP |
0.0669 USDT |
0.0600 USDT |
0.0669 USDT |
0.0615 USDT |
| 2023-09-23 |
0.0704 USDT |
834,249.4493 PIP |
0.0680 USDT |
0.0649 USDT |
0.0767 USDT |
0.0661 USDT |
| 2023-09-22 |
0.0616 USDT |
510,986.5826 PIP |
0.0540 USDT |
0.0519 USDT |
0.0690 USDT |
0.0671 USDT |
| 2023-09-21 |
0.0542 USDT |
150,278.2913 PIP |
0.0578 USDT |
0.0520 USDT |
0.0586 USDT |
0.0540 USDT |
| 2023-09-20 |
0.0565 USDT |
341,933.4726 PIP |
0.0604 USDT |
0.0523 USDT |
0.0609 USDT |
0.0598 USDT |
| 2023-09-19 |
0.0601 USDT |
508,553.6359 PIP |
0.0642 USDT |
0.0499 USDT |
0.0674 USDT |
0.0607 USDT |
| 2023-09-18 |
0.0740 USDT |
867,749.3460 PIP |
0.0627 USDT |
0.0615 USDT |
0.0960 USDT |
0.0726 USDT |
| 2023-09-17 |
0.0781 USDT |
2,863,570.0780 PIP |
0.0662 USDT |
0.0635 USDT |
0.0960 USDT |
0.0652 USDT |
| 2023-09-16 |
0.0594 USDT |
2,068,498.8899 PIP |
0.0415 USDT |
0.0404 USDT |
0.0789 USDT |
0.0617 USDT |
| 2023-09-15 |
0.0419 USDT |
265,152.9538 PIP |
0.0455 USDT |
0.0397 USDT |
0.0467 USDT |
0.0412 USDT |
| 2023-09-14 |
0.0463 USDT |
119,969.0127 PIP |
0.0439 USDT |
0.0438 USDT |
0.0505 USDT |
0.0461 USDT |
| 2023-09-13 |
0.0440 USDT |
119,542.2304 PIP |
0.0440 USDT |
0.0426 USDT |
0.0460 USDT |
0.0440 USDT |
| 2023-09-12 |
0.0445 USDT |
213,663.7021 PIP |
0.0456 USDT |
0.0412 USDT |
0.0477 USDT |
0.0438 USDT |
| 2023-09-11 |
0.0457 USDT |
117,841.3471 PIP |
0.0441 USDT |
0.0439 USDT |
0.0479 USDT |
0.0457 USDT |