Identifier on Kucoin: PIP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-10 |
0.0452 USDT |
150,785.0669 PIP |
0.0466 USDT |
0.0414 USDT |
0.0483 USDT |
0.0442 USDT |
| 2023-09-09 |
0.0468 USDT |
216,160.1615 PIP |
0.0492 USDT |
0.0435 USDT |
0.0492 USDT |
0.0466 USDT |
| 2023-09-08 |
0.0500 USDT |
433,843.0369 PIP |
0.0462 USDT |
0.0445 USDT |
0.0570 USDT |
0.0499 USDT |
| 2023-09-07 |
0.0460 USDT |
353,299.1838 PIP |
0.0440 USDT |
0.0437 USDT |
0.0484 USDT |
0.0450 USDT |
| 2023-09-06 |
0.0496 USDT |
287,216.3475 PIP |
0.0499 USDT |
0.0451 USDT |
0.0561 USDT |
0.0462 USDT |
| 2023-09-05 |
0.0505 USDT |
244,349.2967 PIP |
0.0505 USDT |
0.0487 USDT |
0.0530 USDT |
0.0501 USDT |
| 2023-09-04 |
0.0506 USDT |
130,948.8357 PIP |
0.0504 USDT |
0.0499 USDT |
0.0510 USDT |
0.0507 USDT |
| 2023-09-03 |
0.0485 USDT |
310,885.5782 PIP |
0.0497 USDT |
0.0452 USDT |
0.0507 USDT |
0.0493 USDT |
| 2023-09-02 |
0.0511 USDT |
720,336.7009 PIP |
0.0506 USDT |
0.0485 USDT |
0.0560 USDT |
0.0509 USDT |
| 2023-09-01 |
0.0495 USDT |
512,421.9105 PIP |
0.0503 USDT |
0.0432 USDT |
0.0531 USDT |
0.0499 USDT |
| 2023-08-31 |
0.0477 USDT |
425,529.5305 PIP |
0.0468 USDT |
0.0438 USDT |
0.0516 USDT |
0.0493 USDT |
| 2023-08-30 |
0.0485 USDT |
509,128.4492 PIP |
0.0495 USDT |
0.0452 USDT |
0.0518 USDT |
0.0468 USDT |
| 2023-08-29 |
0.0512 USDT |
920,408.4227 PIP |
0.0500 USDT |
0.0483 USDT |
0.0565 USDT |
0.0498 USDT |
| 2023-08-28 |
0.0517 USDT |
671,487.3228 PIP |
0.0551 USDT |
0.0490 USDT |
0.0558 USDT |
0.0502 USDT |
| 2023-08-27 |
0.0579 USDT |
486,543.1190 PIP |
0.0586 USDT |
0.0541 USDT |
0.0630 USDT |
0.0552 USDT |
| 2023-08-26 |
0.0588 USDT |
394,899.0008 PIP |
0.0565 USDT |
0.0556 USDT |
0.0606 USDT |
0.0586 USDT |
| 2023-08-25 |
0.0580 USDT |
621,391.5924 PIP |
0.0590 USDT |
0.0531 USDT |
0.0634 USDT |
0.0600 USDT |
| 2023-08-24 |
0.0608 USDT |
338,508.8039 PIP |
0.0653 USDT |
0.0572 USDT |
0.0655 USDT |
0.0594 USDT |
| 2023-08-23 |
0.0668 USDT |
482,300.0519 PIP |
0.0682 USDT |
0.0613 USDT |
0.0696 USDT |
0.0649 USDT |
| 2023-08-22 |
0.0693 USDT |
493,628.3073 PIP |
0.0685 USDT |
0.0666 USDT |
0.0717 USDT |
0.0675 USDT |
| 2023-08-21 |
0.0707 USDT |
300,385.5428 PIP |
0.0737 USDT |
0.0676 USDT |
0.0762 USDT |
0.0695 USDT |
| 2023-08-20 |
0.0776 USDT |
407,800.3847 PIP |
0.0827 USDT |
0.0719 USDT |
0.0836 USDT |
0.0750 USDT |
| 2023-08-19 |
0.0775 USDT |
702,517.5147 PIP |
0.0787 USDT |
0.0738 USDT |
0.0836 USDT |
0.0832 USDT |
| 2023-08-18 |
0.0778 USDT |
1,544,607.9830 PIP |
0.0790 USDT |
0.0741 USDT |
0.0859 USDT |
0.0789 USDT |
| 2023-08-17 |
0.0792 USDT |
1,185,974.2719 PIP |
0.0796 USDT |
0.0700 USDT |
0.0837 USDT |
0.0777 USDT |
| 2023-08-16 |
0.0794 USDT |
530,844.3407 PIP |
0.0856 USDT |
0.0758 USDT |
0.0877 USDT |
0.0768 USDT |
| 2023-08-15 |
0.0887 USDT |
499,047.0080 PIP |
0.0901 USDT |
0.0834 USDT |
0.0929 USDT |
0.0852 USDT |
| 2023-08-14 |
0.0911 USDT |
780,027.6497 PIP |
0.0918 USDT |
0.0888 USDT |
0.0928 USDT |
0.0907 USDT |
| 2023-08-13 |
0.0921 USDT |
297,531.3392 PIP |
0.0923 USDT |
0.0904 USDT |
0.0959 USDT |
0.0925 USDT |
| 2023-08-12 |
0.0922 USDT |
329,308.1503 PIP |
0.0912 USDT |
0.0893 USDT |
0.0965 USDT |
0.0930 USDT |
| 2023-08-11 |
0.0911 USDT |
443,930.0499 PIP |
0.0934 USDT |
0.0881 USDT |
0.0941 USDT |
0.0906 USDT |
| 2023-08-10 |
0.0933 USDT |
223,650.8102 PIP |
0.0943 USDT |
0.0905 USDT |
0.0957 USDT |
0.0921 USDT |
| 2023-08-09 |
0.0958 USDT |
835,472.5784 PIP |
0.0924 USDT |
0.0906 USDT |
0.1126 USDT |
0.0944 USDT |
| 2023-08-08 |
0.0940 USDT |
866,728.1625 PIP |
0.1050 USDT |
0.0875 USDT |
0.1090 USDT |
0.0923 USDT |
| 2023-08-07 |
0.0894 USDT |
821,792.2653 PIP |
0.0899 USDT |
0.0865 USDT |
0.0978 USDT |
0.0973 USDT |
| 2023-08-06 |
0.0921 USDT |
554,385.9117 PIP |
0.0993 USDT |
0.0880 USDT |
0.0999 USDT |
0.0899 USDT |
| 2023-08-05 |
0.1010 USDT |
476,302.5766 PIP |
0.1017 USDT |
0.0963 USDT |
0.1040 USDT |
0.0985 USDT |
| 2023-08-04 |
0.1046 USDT |
440,668.6777 PIP |
0.1072 USDT |
0.1003 USDT |
0.1074 USDT |
0.1020 USDT |
| 2023-08-03 |
0.1019 USDT |
772,003.1669 PIP |
0.1037 USDT |
0.0983 USDT |
0.1078 USDT |
0.1072 USDT |
| 2023-08-02 |
0.1094 USDT |
570,646.9762 PIP |
0.1051 USDT |
0.0989 USDT |
0.1180 USDT |
0.1066 USDT |
| 2023-08-01 |
0.0944 USDT |
450,985.2398 PIP |
0.0909 USDT |
0.0854 USDT |
0.1121 USDT |
0.1053 USDT |
| 2023-07-31 |
0.0999 USDT |
716,918.1003 PIP |
0.1019 USDT |
0.0878 USDT |
0.1107 USDT |
0.0919 USDT |
| 2023-07-30 |
0.1181 USDT |
1,008,432.4988 PIP |
0.1450 USDT |
0.1002 USDT |
0.1470 USDT |
0.1113 USDT |
| 2023-07-29 |
0.1472 USDT |
188,125.5246 PIP |
0.1479 USDT |
0.1436 USDT |
0.1500 USDT |
0.1450 USDT |
| 2023-07-28 |
0.1447 USDT |
523,366.5596 PIP |
0.1426 USDT |
0.1419 USDT |
0.1487 USDT |
0.1485 USDT |
| 2023-07-27 |
0.1473 USDT |
676,620.5975 PIP |
0.1528 USDT |
0.1396 USDT |
0.1546 USDT |
0.1426 USDT |
| 2023-07-26 |
0.1460 USDT |
770,919.5400 PIP |
0.1376 USDT |
0.1372 USDT |
0.1511 USDT |
0.1510 USDT |
| 2023-07-25 |
0.1375 USDT |
446,879.5100 PIP |
0.1406 USDT |
0.1343 USDT |
0.1419 USDT |
0.1375 USDT |
| 2023-07-24 |
0.1410 USDT |
586,670.9218 PIP |
0.1539 USDT |
0.1250 USDT |
0.1546 USDT |
0.1343 USDT |
| 2023-07-23 |
0.1524 USDT |
620,108.1584 PIP |
0.1572 USDT |
0.1435 USDT |
0.1584 USDT |
0.1498 USDT |