Identifier on Kucoin: PIPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0616 USDT |
13,655.2000 |
0.0636 USDT |
0.0590 USDT |
0.0645 USDT |
0.0599 USDT |
| 2025-12-18 |
0.0630 USDT |
132,659.2500 |
0.0592 USDT |
0.0577 USDT |
0.0655 USDT |
0.0641 USDT |
| 2025-12-17 |
0.0615 USDT |
5,970.5500 |
0.0620 USDT |
0.0595 USDT |
0.0630 USDT |
0.0595 USDT |
| 2025-12-16 |
0.0592 USDT |
18,727.4000 |
0.0597 USDT |
0.0574 USDT |
0.0619 USDT |
0.0605 USDT |
| 2025-12-15 |
0.0641 USDT |
4,381.8300 |
0.0650 USDT |
0.0601 USDT |
0.0650 USDT |
0.0601 USDT |
| 2025-12-14 |
0.0644 USDT |
16,995.0500 |
0.0620 USDT |
0.0620 USDT |
0.0660 USDT |
0.0658 USDT |
| 2025-12-13 |
0.0645 USDT |
21,046.4400 |
0.0647 USDT |
0.0628 USDT |
0.0650 USDT |
0.0644 USDT |
| 2025-12-12 |
0.0666 USDT |
15,026.9300 |
0.0667 USDT |
0.0657 USDT |
0.0676 USDT |
0.0666 USDT |
| 2025-12-11 |
0.0687 USDT |
35,738.3500 |
0.0705 USDT |
0.0675 USDT |
0.0706 USDT |
0.0678 USDT |
| 2025-12-10 |
0.0701 USDT |
153,298.3500 |
0.0671 USDT |
0.0670 USDT |
0.0724 USDT |
0.0707 USDT |
| 2025-12-09 |
0.0690 USDT |
11,717.0900 |
0.0683 USDT |
0.0672 USDT |
0.0712 USDT |
0.0681 USDT |
| 2025-12-08 |
0.0687 USDT |
23,749.4500 |
0.0659 USDT |
0.0653 USDT |
0.0730 USDT |
0.0665 USDT |
| 2025-12-07 |
0.0685 USDT |
39,164.9200 |
0.0661 USDT |
0.0652 USDT |
0.0710 USDT |
0.0665 USDT |
| 2025-12-06 |
0.0658 USDT |
5,846.6100 |
0.0652 USDT |
0.0648 USDT |
0.0681 USDT |
0.0668 USDT |
| 2025-12-05 |
0.0638 USDT |
13,173.6500 |
0.0619 USDT |
0.0619 USDT |
0.0667 USDT |
0.0649 USDT |
| 2025-12-04 |
0.0646 USDT |
54,238.6800 |
0.0651 USDT |
0.0616 USDT |
0.0677 USDT |
0.0616 USDT |
| 2025-12-03 |
0.0655 USDT |
120,464.2800 |
0.0666 USDT |
0.0639 USDT |
0.0680 USDT |
0.0650 USDT |
| 2025-12-02 |
0.0655 USDT |
95,231.4700 |
0.0660 USDT |
0.0644 USDT |
0.0673 USDT |
0.0666 USDT |
| 2025-12-01 |
0.0682 USDT |
86,966.1400 |
0.0734 USDT |
0.0650 USDT |
0.0734 USDT |
0.0650 USDT |
| 2025-11-30 |
0.0903 USDT |
808,407.8100 |
0.0679 USDT |
0.0679 USDT |
0.1516 USDT |
0.0797 USDT |
| 2025-11-29 |
0.0736 USDT |
391,993.2800 |
0.0655 USDT |
0.0640 USDT |
0.0889 USDT |
0.0684 USDT |
| 2025-11-28 |
0.0662 USDT |
26,217.9600 |
0.0656 USDT |
0.0644 USDT |
0.0681 USDT |
0.0665 USDT |
| 2025-11-27 |
0.0648 USDT |
38,631.8600 |
0.0649 USDT |
0.0635 USDT |
0.0656 USDT |
0.0642 USDT |
| 2025-11-26 |
0.0650 USDT |
25,731.4100 |
0.0649 USDT |
0.0642 USDT |
0.0667 USDT |
0.0653 USDT |
| 2025-11-25 |
0.0641 USDT |
197,600.5300 |
0.0629 USDT |
0.0618 USDT |
0.0661 USDT |
0.0637 USDT |
| 2025-11-24 |
0.0651 USDT |
46,710.2000 |
0.0654 USDT |
0.0626 USDT |
0.0659 USDT |
0.0631 USDT |
| 2025-11-23 |
0.0655 USDT |
38,466.4400 |
0.0650 USDT |
0.0647 USDT |
0.0661 USDT |
0.0654 USDT |
| 2025-11-22 |
0.0644 USDT |
58,869.7200 |
0.0597 USDT |
0.0590 USDT |
0.0670 USDT |
0.0659 USDT |
| 2025-11-21 |
0.0615 USDT |
297,646.2900 |
0.0716 USDT |
0.0509 USDT |
0.0721 USDT |
0.0576 USDT |
| 2025-11-20 |
0.0750 USDT |
128,159.8800 |
0.0726 USDT |
0.0713 USDT |
0.0780 USDT |
0.0722 USDT |
| 2025-11-19 |
0.0789 USDT |
144,636.9100 |
0.0821 USDT |
0.0729 USDT |
0.0821 USDT |
0.0735 USDT |
| 2025-11-18 |
0.0791 USDT |
434,477.9900 |
0.0725 USDT |
0.0697 USDT |
0.0972 USDT |
0.0828 USDT |
| 2025-11-17 |
0.0773 USDT |
75,384.7100 |
0.0763 USDT |
0.0760 USDT |
0.0780 USDT |
0.0774 USDT |
| 2025-11-16 |
0.0770 USDT |
116,407.5300 |
0.0752 USDT |
0.0751 USDT |
0.0781 USDT |
0.0761 USDT |
| 2025-11-15 |
0.0753 USDT |
298,273.7400 |
0.0744 USDT |
0.0739 USDT |
0.0768 USDT |
0.0754 USDT |
| 2025-11-14 |
0.0761 USDT |
521,452.4500 |
0.0773 USDT |
0.0733 USDT |
0.0788 USDT |
0.0748 USDT |
| 2025-11-13 |
0.0786 USDT |
45,819.0100 |
0.0784 USDT |
0.0776 USDT |
0.0790 USDT |
0.0779 USDT |
| 2025-11-12 |
0.0788 USDT |
167,053.0900 |
0.0790 USDT |
0.0774 USDT |
0.0794 USDT |
0.0787 USDT |
| 2025-11-11 |
0.0790 USDT |
202,733.4000 |
0.0836 USDT |
0.0773 USDT |
0.0856 USDT |
0.0787 USDT |
| 2025-11-10 |
0.0905 USDT |
192,789.1100 |
0.0801 USDT |
0.0797 USDT |
0.1014 USDT |
0.0988 USDT |
| 2025-11-09 |
0.0782 USDT |
47,581.7300 |
0.0777 USDT |
0.0760 USDT |
0.0813 USDT |
0.0789 USDT |
| 2025-11-08 |
0.0866 USDT |
416,239.0600 |
0.0762 USDT |
0.0749 USDT |
0.0967 USDT |
0.0781 USDT |
| 2025-11-07 |
0.0761 USDT |
345,986.6600 |
0.0705 USDT |
0.0705 USDT |
0.0861 USDT |
0.0745 USDT |
| 2025-11-06 |
0.0735 USDT |
328,815.9400 |
0.0709 USDT |
0.0672 USDT |
0.0800 USDT |
0.0697 USDT |
| 2025-11-05 |
0.0730 USDT |
94,180.1100 |
0.0708 USDT |
0.0704 USDT |
0.0760 USDT |
0.0739 USDT |
| 2025-11-04 |
0.0705 USDT |
95,431.2200 |
0.0719 USDT |
0.0692 USDT |
0.0725 USDT |
0.0700 USDT |
| 2025-11-03 |
0.0760 USDT |
75,441.7700 |
0.0776 USDT |
0.0726 USDT |
0.0802 USDT |
0.0726 USDT |
| 2025-11-02 |
0.0787 USDT |
74,829.2200 |
0.0782 USDT |
0.0771 USDT |
0.0814 USDT |
0.0779 USDT |
| 2025-11-01 |
0.0799 USDT |
324,574.6300 |
0.0807 USDT |
0.0770 USDT |
0.0830 USDT |
0.0783 USDT |
| 2025-10-31 |
0.0818 USDT |
63,393.3200 |
0.0818 USDT |
0.0790 USDT |
0.0843 USDT |
0.0801 USDT |