Identifier on Kucoin: PNUT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.2778 USDT |
2,230,932.0700 PNUT |
0.2700 USDT |
0.2685 USDT |
0.2884 USDT |
0.2858 USDT |
| 2025-06-02 |
0.2554 USDT |
2,302,919.2900 PNUT |
0.2669 USDT |
0.2478 USDT |
0.2684 USDT |
0.2590 USDT |
| 2025-06-01 |
0.2585 USDT |
1,684,383.3400 PNUT |
0.2591 USDT |
0.2527 USDT |
0.2678 USDT |
0.2644 USDT |
| 2025-05-31 |
0.2506 USDT |
2,218,635.9800 PNUT |
0.2516 USDT |
0.2391 USDT |
0.2659 USDT |
0.2605 USDT |
| 2025-05-30 |
0.2776 USDT |
3,422,243.8486 PNUT |
0.3150 USDT |
0.2530 USDT |
0.3172 USDT |
0.2643 USDT |
| 2025-05-29 |
0.3332 USDT |
2,076,072.7700 PNUT |
0.3373 USDT |
0.3142 USDT |
0.3547 USDT |
0.3207 USDT |
| 2025-05-28 |
0.3334 USDT |
2,060,793.4800 PNUT |
0.3416 USDT |
0.3195 USDT |
0.3514 USDT |
0.3235 USDT |
| 2025-05-27 |
0.3339 USDT |
1,408,760.5300 PNUT |
0.3168 USDT |
0.3074 USDT |
0.3508 USDT |
0.3428 USDT |
| 2025-05-26 |
0.3270 USDT |
1,590,686.3500 PNUT |
0.3317 USDT |
0.3122 USDT |
0.3403 USDT |
0.3202 USDT |
| 2025-05-25 |
0.3232 USDT |
1,315,476.4100 PNUT |
0.3348 USDT |
0.3028 USDT |
0.3411 USDT |
0.3085 USDT |
| 2025-05-24 |
0.3447 USDT |
2,700,216.0500 PNUT |
0.3337 USDT |
0.3296 USDT |
0.3640 USDT |
0.3427 USDT |
| 2025-05-23 |
0.3689 USDT |
7,766,370.1700 PNUT |
0.3802 USDT |
0.3347 USDT |
0.4166 USDT |
0.3348 USDT |
| 2025-05-22 |
0.3659 USDT |
4,878,027.3800 PNUT |
0.3541 USDT |
0.3503 USDT |
0.3867 USDT |
0.3612 USDT |
| 2025-05-21 |
0.3407 USDT |
3,444,520.7400 PNUT |
0.3251 USDT |
0.3189 USDT |
0.3781 USDT |
0.3410 USDT |
| 2025-05-20 |
0.3268 USDT |
2,885,312.1300 PNUT |
0.3433 USDT |
0.3093 USDT |
0.3506 USDT |
0.3253 USDT |
| 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 |