Identifier on Kucoin: PIPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0202 USDT |
81,321.3200 |
0.0216 USDT |
0.0194 USDT |
0.0219 USDT |
0.0194 USDT |
| 2026-02-06 |
0.0216 USDT |
618,814.7100 |
0.0192 USDT |
0.0178 USDT |
0.0260 USDT |
0.0207 USDT |
| 2026-02-05 |
0.0212 USDT |
4,539.1800 |
0.0217 USDT |
0.0207 USDT |
0.0217 USDT |
0.0210 USDT |
| 2026-02-04 |
0.0214 USDT |
38,884.0900 |
0.0216 USDT |
0.0208 USDT |
0.0227 USDT |
0.0211 USDT |
| 2026-02-03 |
0.0220 USDT |
45,207.1600 |
0.0223 USDT |
0.0210 USDT |
0.0231 USDT |
0.0215 USDT |
| 2026-02-02 |
0.0226 USDT |
107,174.2200 |
0.0228 USDT |
0.0218 USDT |
0.0241 USDT |
0.0224 USDT |
| 2026-02-01 |
0.0258 USDT |
329,990.0800 |
0.0284 USDT |
0.0234 USDT |
0.0313 USDT |
0.0235 USDT |
| 2026-01-31 |
0.0307 USDT |
237,127.8800 |
0.0252 USDT |
0.0236 USDT |
0.0430 USDT |
0.0367 USDT |
| 2026-01-30 |
0.0238 USDT |
29,582.8200 |
0.0232 USDT |
0.0230 USDT |
0.0252 USDT |
0.0237 USDT |
| 2026-01-29 |
0.0255 USDT |
157,055.9700 |
0.0267 USDT |
0.0233 USDT |
0.0284 USDT |
0.0233 USDT |
| 2026-01-28 |
0.0293 USDT |
321,899.3600 |
0.0297 USDT |
0.0269 USDT |
0.0322 USDT |
0.0269 USDT |
| 2026-01-27 |
0.0308 USDT |
124,267.1200 |
0.0342 USDT |
0.0256 USDT |
0.0358 USDT |
0.0281 USDT |
| 2026-01-26 |
0.0375 USDT |
700,107.2500 |
0.0393 USDT |
0.0305 USDT |
0.0486 USDT |
0.0332 USDT |
| 2026-01-25 |
0.0423 USDT |
3,129,051.0900 |
0.0134 USDT |
0.0134 USDT |
0.0655 USDT |
0.0480 USDT |
| 2026-01-24 |
0.0132 USDT |
170,965.2200 |
0.0126 USDT |
0.0071 USDT |
0.0179 USDT |
0.0133 USDT |
| 2026-01-23 |
0.0138 USDT |
98,524.8000 |
0.0146 USDT |
0.0101 USDT |
0.0148 USDT |
0.0136 USDT |
| 2026-01-22 |
0.0158 USDT |
165,389.4400 |
0.0169 USDT |
0.0138 USDT |
0.0171 USDT |
0.0154 USDT |
| 2026-01-21 |
0.0161 USDT |
193,578.2600 |
0.0165 USDT |
0.0149 USDT |
0.0173 USDT |
0.0169 USDT |
| 2026-01-20 |
0.0184 USDT |
283,103.7800 |
0.0187 USDT |
0.0164 USDT |
0.0205 USDT |
0.0178 USDT |
| 2026-01-19 |
0.0191 USDT |
694,159.6600 |
0.0181 USDT |
0.0164 USDT |
0.0269 USDT |
0.0185 USDT |
| 2026-01-18 |
0.0182 USDT |
90,948.4800 |
0.0192 USDT |
0.0174 USDT |
0.0201 USDT |
0.0180 USDT |
| 2026-01-17 |
0.0211 USDT |
134,634.6500 |
0.0230 USDT |
0.0188 USDT |
0.0230 USDT |
0.0192 USDT |
| 2026-01-16 |
0.0248 USDT |
236,157.9500 |
0.0246 USDT |
0.0236 USDT |
0.0273 USDT |
0.0244 USDT |
| 2026-01-15 |
0.0251 USDT |
94,105.1200 |
0.0265 USDT |
0.0227 USDT |
0.0266 USDT |
0.0245 USDT |
| 2026-01-14 |
0.0280 USDT |
7,822.9200 |
0.0267 USDT |
0.0265 USDT |
0.0297 USDT |
0.0271 USDT |
| 2026-01-13 |
0.0274 USDT |
39,320.9100 |
0.0282 USDT |
0.0261 USDT |
0.0288 USDT |
0.0286 USDT |
| 2026-01-12 |
0.0291 USDT |
9,237.8700 |
0.0298 USDT |
0.0283 USDT |
0.0305 USDT |
0.0292 USDT |
| 2026-01-11 |
0.0297 USDT |
59,364.0600 |
0.0300 USDT |
0.0278 USDT |
0.0313 USDT |
0.0300 USDT |
| 2026-01-10 |
0.0311 USDT |
47,168.5600 |
0.0320 USDT |
0.0299 USDT |
0.0326 USDT |
0.0305 USDT |
| 2026-01-09 |
0.0342 USDT |
276,585.1000 |
0.0345 USDT |
0.0314 USDT |
0.0382 USDT |
0.0337 USDT |
| 2026-01-08 |
0.0455 USDT |
151,618.2800 |
0.0612 USDT |
0.0354 USDT |
0.0612 USDT |
0.0370 USDT |
| 2026-01-07 |
0.0616 USDT |
192.4500 |
0.0616 USDT |
0.0616 USDT |
0.0616 USDT |
0.0616 USDT |
| 2026-01-06 |
0.0616 USDT |
7,745.1900 |
0.0616 USDT |
0.0614 USDT |
0.0620 USDT |
0.0616 USDT |
| 2026-01-05 |
0.0617 USDT |
3,247.7800 |
0.0623 USDT |
0.0616 USDT |
0.0623 USDT |
0.0617 USDT |
| 2026-01-04 |
0.0622 USDT |
1,688.7800 |
0.0629 USDT |
0.0621 USDT |
0.0629 USDT |
0.0621 USDT |
| 2026-01-03 |
0.0627 USDT |
12,726.6200 |
0.0618 USDT |
0.0618 USDT |
0.0635 USDT |
0.0634 USDT |
| 2026-01-02 |
0.0623 USDT |
1,858.8600 |
0.0616 USDT |
0.0616 USDT |
0.0627 USDT |
0.0624 USDT |
| 2026-01-01 |
0.0618 USDT |
1,477.2400 |
0.0620 USDT |
0.0616 USDT |
0.0624 USDT |
0.0616 USDT |
| 2025-12-31 |
0.0635 USDT |
24,852.1600 |
0.0643 USDT |
0.0620 USDT |
0.0647 USDT |
0.0621 USDT |
| 2025-12-30 |
0.0646 USDT |
10,543.9800 |
0.0663 USDT |
0.0641 USDT |
0.0663 USDT |
0.0651 USDT |
| 2025-12-29 |
0.0642 USDT |
24,591.7400 |
0.0646 USDT |
0.0641 USDT |
0.0647 USDT |
0.0642 USDT |
| 2025-12-28 |
0.0640 USDT |
122,575.0700 |
0.0644 USDT |
0.0638 USDT |
0.0653 USDT |
0.0642 USDT |
| 2025-12-27 |
0.0641 USDT |
61,767.8500 |
0.0644 USDT |
0.0641 USDT |
0.0663 USDT |
0.0643 USDT |
| 2025-12-26 |
0.0643 USDT |
38,222.7200 |
0.0652 USDT |
0.0641 USDT |
0.0655 USDT |
0.0644 USDT |
| 2025-12-25 |
0.0652 USDT |
105,164.3100 |
0.0645 USDT |
0.0645 USDT |
0.0669 USDT |
0.0654 USDT |
| 2025-12-24 |
0.0639 USDT |
3,603.0600 |
0.0641 USDT |
0.0627 USDT |
0.0642 USDT |
0.0642 USDT |
| 2025-12-23 |
0.0643 USDT |
9,008.2000 |
0.0642 USDT |
0.0641 USDT |
0.0647 USDT |
0.0644 USDT |
| 2025-12-22 |
0.0640 USDT |
179,707.9100 |
0.0599 USDT |
0.0598 USDT |
0.0680 USDT |
0.0642 USDT |
| 2025-12-21 |
0.0592 USDT |
1,381.2100 |
0.0591 USDT |
0.0584 USDT |
0.0604 USDT |
0.0595 USDT |
| 2025-12-20 |
0.0592 USDT |
7,353.0800 |
0.0606 USDT |
0.0580 USDT |
0.0607 USDT |
0.0594 USDT |