Identifier on Kucoin: PRCL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0911 USDT |
1,572,553.0000 |
0.0965 USDT |
0.0878 USDT |
0.0965 USDT |
0.0900 USDT |
| 2025-09-10 |
0.0995 USDT |
11,043,860.7000 |
0.0815 USDT |
0.0814 USDT |
0.1137 USDT |
0.0977 USDT |
| 2025-09-09 |
0.0802 USDT |
1,347,218.7000 |
0.0773 USDT |
0.0748 USDT |
0.0864 USDT |
0.0772 USDT |
| 2025-09-08 |
0.0762 USDT |
440,088.4000 |
0.0762 USDT |
0.0746 USDT |
0.0776 USDT |
0.0772 USDT |
| 2025-09-07 |
0.0806 USDT |
2,731,344.2000 |
0.0714 USDT |
0.0714 USDT |
0.0870 USDT |
0.0755 USDT |
| 2025-09-06 |
0.0715 USDT |
42,449.6000 |
0.0723 USDT |
0.0698 USDT |
0.0725 USDT |
0.0714 USDT |
| 2025-09-05 |
0.0718 USDT |
121,675.4000 |
0.0695 USDT |
0.0694 USDT |
0.0735 USDT |
0.0705 USDT |
| 2025-09-04 |
0.0707 USDT |
208,998.9000 |
0.0731 USDT |
0.0688 USDT |
0.0736 USDT |
0.0692 USDT |
| 2025-09-03 |
0.0727 USDT |
312,731.6000 |
0.0720 USDT |
0.0701 USDT |
0.0752 USDT |
0.0714 USDT |
| 2025-09-02 |
0.0728 USDT |
256,286.9000 |
0.0683 USDT |
0.0676 USDT |
0.0751 USDT |
0.0716 USDT |
| 2025-09-01 |
0.0694 USDT |
364,556.8000 |
0.0719 USDT |
0.0682 USDT |
0.0720 USDT |
0.0688 USDT |
| 2025-08-31 |
0.0741 USDT |
265,765.4000 |
0.0745 USDT |
0.0725 USDT |
0.0751 USDT |
0.0725 USDT |
| 2025-08-30 |
0.0729 USDT |
39,727.8000 |
0.0734 USDT |
0.0717 USDT |
0.0740 USDT |
0.0728 USDT |
| 2025-08-29 |
0.0739 USDT |
280,495.0000 |
0.0791 USDT |
0.0712 USDT |
0.0793 USDT |
0.0719 USDT |
| 2025-08-28 |
0.0778 USDT |
249,551.5000 |
0.0764 USDT |
0.0759 USDT |
0.0802 USDT |
0.0790 USDT |
| 2025-08-27 |
0.0781 USDT |
267,625.0000 |
0.0791 USDT |
0.0753 USDT |
0.0800 USDT |
0.0778 USDT |
| 2025-08-26 |
0.0751 USDT |
169,999.9000 |
0.0751 USDT |
0.0737 USDT |
0.0772 USDT |
0.0772 USDT |
| 2025-08-25 |
0.0849 USDT |
183,741.4000 |
0.0853 USDT |
0.0807 USDT |
0.0875 USDT |
0.0822 USDT |
| 2025-08-24 |
0.0846 USDT |
409,983.0000 |
0.0870 USDT |
0.0815 USDT |
0.0871 USDT |
0.0847 USDT |
| 2025-08-23 |
0.0866 USDT |
598,455.5000 |
0.0868 USDT |
0.0846 USDT |
0.0886 USDT |
0.0861 USDT |
| 2025-08-22 |
0.0785 USDT |
520,655.1000 |
0.0792 USDT |
0.0760 USDT |
0.0798 USDT |
0.0770 USDT |
| 2025-08-21 |
0.0795 USDT |
541,022.5599 |
0.0821 USDT |
0.0780 USDT |
0.0838 USDT |
0.0788 USDT |
| 2025-08-20 |
0.0819 USDT |
535,601.1000 |
0.0805 USDT |
0.0787 USDT |
0.0837 USDT |
0.0827 USDT |
| 2025-08-19 |
0.0809 USDT |
615,767.0000 |
0.0831 USDT |
0.0790 USDT |
0.0841 USDT |
0.0796 USDT |
| 2025-08-18 |
0.0846 USDT |
1,111,835.2000 |
0.0878 USDT |
0.0817 USDT |
0.0900 USDT |
0.0834 USDT |
| 2025-08-17 |
0.0882 USDT |
699,447.8000 |
0.0865 USDT |
0.0861 USDT |
0.0921 USDT |
0.0896 USDT |
| 2025-08-16 |
0.0879 USDT |
1,150,518.4000 |
0.0836 USDT |
0.0836 USDT |
0.0907 USDT |
0.0867 USDT |
| 2025-08-15 |
0.0833 USDT |
613,618.5000 |
0.0834 USDT |
0.0811 USDT |
0.0858 USDT |
0.0828 USDT |
| 2025-08-14 |
0.0862 USDT |
1,426,038.5000 |
0.0935 USDT |
0.0809 USDT |
0.0953 USDT |
0.0833 USDT |
| 2025-08-13 |
0.0933 USDT |
911,430.1000 |
0.0915 USDT |
0.0906 USDT |
0.0954 USDT |
0.0913 USDT |
| 2025-08-12 |
0.0883 USDT |
611,504.6000 |
0.0880 USDT |
0.0852 USDT |
0.0920 USDT |
0.0913 USDT |
| 2025-08-11 |
0.0949 USDT |
540,578.1000 |
0.0996 USDT |
0.0886 USDT |
0.1017 USDT |
0.0897 USDT |
| 2025-08-10 |
0.0961 USDT |
1,363,796.3000 |
0.0947 USDT |
0.0912 USDT |
0.1026 USDT |
0.0992 USDT |
| 2025-08-09 |
0.0946 USDT |
1,155,670.3000 |
0.0878 USDT |
0.0872 USDT |
0.1000 USDT |
0.0950 USDT |
| 2025-08-08 |
0.0862 USDT |
839,444.4000 |
0.0871 USDT |
0.0834 USDT |
0.0903 USDT |
0.0879 USDT |
| 2025-08-07 |
0.0843 USDT |
1,110,976.0000 |
0.0809 USDT |
0.0802 USDT |
0.0874 USDT |
0.0861 USDT |
| 2025-08-06 |
0.0800 USDT |
422,859.3000 |
0.0788 USDT |
0.0764 USDT |
0.0826 USDT |
0.0804 USDT |
| 2025-08-05 |
0.0807 USDT |
567,025.6000 |
0.0861 USDT |
0.0780 USDT |
0.0862 USDT |
0.0785 USDT |
| 2025-08-04 |
0.0828 USDT |
563,444.9000 |
0.0808 USDT |
0.0800 USDT |
0.0863 USDT |
0.0849 USDT |
| 2025-08-03 |
0.0787 USDT |
470,263.4000 |
0.0765 USDT |
0.0755 USDT |
0.0803 USDT |
0.0798 USDT |
| 2025-08-02 |
0.0770 USDT |
591,513.4000 |
0.0809 USDT |
0.0734 USDT |
0.0815 USDT |
0.0751 USDT |
| 2025-08-01 |
0.0813 USDT |
1,014,286.6000 |
0.0828 USDT |
0.0781 USDT |
0.0832 USDT |
0.0818 USDT |
| 2025-07-31 |
0.0879 USDT |
796,785.7000 |
0.0880 USDT |
0.0824 USDT |
0.0925 USDT |
0.0829 USDT |
| 2025-07-30 |
0.0888 USDT |
1,553,493.4000 |
0.0914 USDT |
0.0848 USDT |
0.0965 USDT |
0.0862 USDT |
| 2025-07-29 |
0.0938 USDT |
2,011,583.7000 |
0.0956 USDT |
0.0898 USDT |
0.0984 USDT |
0.0903 USDT |
| 2025-07-28 |
0.1019 USDT |
2,054,767.9000 |
0.1012 USDT |
0.0935 USDT |
0.1082 USDT |
0.0956 USDT |
| 2025-07-27 |
0.1028 USDT |
1,035,546.4000 |
0.1012 USDT |
0.0991 USDT |
0.1062 USDT |
0.1042 USDT |
| 2025-07-26 |
0.0994 USDT |
2,410,399.3000 |
0.0897 USDT |
0.0893 USDT |
0.1080 USDT |
0.1012 USDT |
| 2025-07-25 |
0.0871 USDT |
904,537.9000 |
0.0888 USDT |
0.0843 USDT |
0.0894 USDT |
0.0868 USDT |
| 2025-07-24 |
0.0863 USDT |
1,198,235.8000 |
0.0893 USDT |
0.0814 USDT |
0.0916 USDT |
0.0882 USDT |