Identifier on Kucoin: PNUT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.3248 USDT |
3,530,736.6100 PNUT |
0.3558 USDT |
0.3080 USDT |
0.3593 USDT |
0.3352 USDT |
| 2025-05-18 |
0.3412 USDT |
6,161,682.2800 PNUT |
0.2997 USDT |
0.2976 USDT |
0.3741 USDT |
0.3366 USDT |
| 2025-05-17 |
0.3016 USDT |
3,181,245.3500 PNUT |
0.3201 USDT |
0.2835 USDT |
0.3245 USDT |
0.3109 USDT |
| 2025-05-16 |
0.3438 USDT |
2,583,530.5400 PNUT |
0.3416 USDT |
0.3310 USDT |
0.3595 USDT |
0.3340 USDT |
| 2025-05-15 |
0.3716 USDT |
5,393,040.2800 PNUT |
0.3927 USDT |
0.3372 USDT |
0.3954 USDT |
0.3436 USDT |
| 2025-05-14 |
0.4135 USDT |
4,781,473.0700 PNUT |
0.4424 USDT |
0.3794 USDT |
0.4528 USDT |
0.3901 USDT |
| 2025-05-13 |
0.4335 USDT |
11,047,958.8000 PNUT |
0.4063 USDT |
0.3786 USDT |
0.4882 USDT |
0.4292 USDT |
| 2025-05-12 |
0.4143 USDT |
9,182,850.6993 PNUT |
0.4179 USDT |
0.3627 USDT |
0.4876 USDT |
0.3856 USDT |
| 2025-05-11 |
0.4090 USDT |
12,382,528.1200 PNUT |
0.3601 USDT |
0.3312 USDT |
0.4687 USDT |
0.4305 USDT |
| 2025-05-10 |
0.3457 USDT |
17,041,685.9300 PNUT |
0.3846 USDT |
0.3136 USDT |
0.4047 USDT |
0.3407 USDT |
| 2025-05-09 |
0.2865 USDT |
19,837,858.1700 PNUT |
0.2203 USDT |
0.2154 USDT |
0.3399 USDT |
0.3056 USDT |
| 2025-05-08 |
0.1969 USDT |
5,407,022.3200 PNUT |
0.1581 USDT |
0.1580 USDT |
0.2227 USDT |
0.2210 USDT |
| 2025-05-07 |
0.1550 USDT |
818,399.5900 PNUT |
0.1562 USDT |
0.1494 USDT |
0.1607 USDT |
0.1576 USDT |
| 2025-05-06 |
0.1542 USDT |
1,066,073.3200 PNUT |
0.1587 USDT |
0.1450 USDT |
0.1622 USDT |
0.1544 USDT |
| 2025-05-05 |
0.1629 USDT |
834,968.8158 PNUT |
0.1610 USDT |
0.1579 USDT |
0.1672 USDT |
0.1602 USDT |
| 2025-05-04 |
0.1654 USDT |
1,806,577.0600 PNUT |
0.1684 USDT |
0.1597 USDT |
0.1751 USDT |
0.1605 USDT |
| 2025-05-03 |
0.1815 USDT |
3,092,232.9818 PNUT |
0.1854 USDT |
0.1678 USDT |
0.1935 USDT |
0.1703 USDT |
| 2025-05-02 |
0.1735 USDT |
1,067,685.5900 PNUT |
0.1754 USDT |
0.1704 USDT |
0.1778 USDT |
0.1760 USDT |
| 2025-05-01 |
0.1817 USDT |
1,759,454.7100 PNUT |
0.1779 USDT |
0.1752 USDT |
0.1878 USDT |
0.1766 USDT |
| 2025-04-30 |
0.1765 USDT |
2,661,985.7339 PNUT |
0.1724 USDT |
0.1680 USDT |
0.1856 USDT |
0.1749 USDT |
| 2025-04-29 |
0.1785 USDT |
1,647,761.2259 PNUT |
0.1840 USDT |
0.1720 USDT |
0.1844 USDT |
0.1773 USDT |
| 2025-04-28 |
0.1837 USDT |
3,112,798.4900 PNUT |
0.1739 USDT |
0.1643 USDT |
0.1980 USDT |
0.1826 USDT |
| 2025-04-27 |
0.1799 USDT |
3,068,016.7700 PNUT |
0.1889 USDT |
0.1724 USDT |
0.1890 USDT |
0.1746 USDT |
| 2025-04-26 |
0.1869 USDT |
3,905,228.4700 PNUT |
0.1760 USDT |
0.1753 USDT |
0.1975 USDT |
0.1889 USDT |
| 2025-04-25 |
0.1717 USDT |
5,332,564.7300 PNUT |
0.1627 USDT |
0.1582 USDT |
0.1827 USDT |
0.1719 USDT |
| 2025-04-24 |
0.1565 USDT |
3,453,541.9800 PNUT |
0.1696 USDT |
0.1506 USDT |
0.1708 USDT |
0.1600 USDT |
| 2025-04-23 |
0.1608 USDT |
11,151,202.4000 PNUT |
0.1512 USDT |
0.1497 USDT |
0.1812 USDT |
0.1594 USDT |
| 2025-04-22 |
0.1353 USDT |
2,982,484.0600 PNUT |
0.1337 USDT |
0.1267 USDT |
0.1449 USDT |
0.1441 USDT |
| 2025-04-21 |
0.1368 USDT |
2,201,323.1100 PNUT |
0.1353 USDT |
0.1318 USDT |
0.1400 USDT |
0.1347 USDT |
| 2025-04-20 |
0.1373 USDT |
1,660,376.5257 PNUT |
0.1338 USDT |
0.1326 USDT |
0.1419 USDT |
0.1369 USDT |
| 2025-04-19 |
0.1294 USDT |
633,126.5000 PNUT |
0.1292 USDT |
0.1273 USDT |
0.1315 USDT |
0.1314 USDT |
| 2025-04-18 |
0.1318 USDT |
1,543,290.6300 PNUT |
0.1284 USDT |
0.1267 USDT |
0.1351 USDT |
0.1304 USDT |
| 2025-04-17 |
0.1290 USDT |
2,765,914.5200 PNUT |
0.1237 USDT |
0.1233 USDT |
0.1351 USDT |
0.1282 USDT |
| 2025-04-16 |
0.1225 USDT |
2,325,278.6100 PNUT |
0.1227 USDT |
0.1187 USDT |
0.1262 USDT |
0.1240 USDT |
| 2025-04-15 |
0.1274 USDT |
1,627,422.5400 PNUT |
0.1282 USDT |
0.1232 USDT |
0.1383 USDT |
0.1280 USDT |
| 2025-04-14 |
0.1349 USDT |
998,840.4600 PNUT |
0.1329 USDT |
0.1313 USDT |
0.1416 USDT |
0.1353 USDT |
| 2025-04-13 |
0.1403 USDT |
3,216,008.1600 PNUT |
0.1464 USDT |
0.1297 USDT |
0.1472 USDT |
0.1305 USDT |
| 2025-04-12 |
0.1426 USDT |
3,380,325.4232 PNUT |
0.1365 USDT |
0.1327 USDT |
0.1488 USDT |
0.1457 USDT |
| 2025-04-11 |
0.1357 USDT |
3,187,193.0100 PNUT |
0.1319 USDT |
0.1310 USDT |
0.1407 USDT |
0.1366 USDT |
| 2025-04-10 |
0.1338 USDT |
2,437,729.7876 PNUT |
0.1388 USDT |
0.1286 USDT |
0.1401 USDT |
0.1301 USDT |
| 2025-04-09 |
0.1297 USDT |
2,029,891.6600 PNUT |
0.1266 USDT |
0.1184 USDT |
0.1415 USDT |
0.1386 USDT |
| 2025-04-08 |
0.1345 USDT |
1,670,027.7300 PNUT |
0.1349 USDT |
0.1266 USDT |
0.1402 USDT |
0.1284 USDT |
| 2025-04-07 |
0.1334 USDT |
6,004,128.8200 PNUT |
0.1279 USDT |
0.1227 USDT |
0.1417 USDT |
0.1367 USDT |
| 2025-04-06 |
0.1327 USDT |
2,025,996.5000 PNUT |
0.1457 USDT |
0.1243 USDT |
0.1476 USDT |
0.1276 USDT |
| 2025-04-05 |
0.1501 USDT |
1,584,021.8200 PNUT |
0.1503 USDT |
0.1442 USDT |
0.1549 USDT |
0.1449 USDT |
| 2025-04-04 |
0.1480 USDT |
2,232,005.1600 PNUT |
0.1470 USDT |
0.1416 USDT |
0.1534 USDT |
0.1497 USDT |
| 2025-04-03 |
0.1437 USDT |
1,997,293.7500 PNUT |
0.1458 USDT |
0.1379 USDT |
0.1504 USDT |
0.1460 USDT |
| 2025-04-02 |
0.1530 USDT |
6,365,677.1800 PNUT |
0.1579 USDT |
0.1469 USDT |
0.1588 USDT |
0.1501 USDT |
| 2025-04-01 |
0.1739 USDT |
6,993,914.4500 PNUT |
0.1804 USDT |
0.1611 USDT |
0.1915 USDT |
0.1687 USDT |
| 2025-03-31 |
0.1797 USDT |
4,321,485.2600 PNUT |
0.1782 USDT |
0.1708 USDT |
0.1870 USDT |
0.1812 USDT |