Identifier on Kucoin: PURR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0727 USDT |
90,012.9600 |
0.0719 USDT |
0.0701 USDT |
0.0774 USDT |
0.0749 USDT |
| 2026-02-07 |
0.0752 USDT |
103,119.8500 |
0.0761 USDT |
0.0708 USDT |
0.0775 USDT |
0.0734 USDT |
| 2026-02-06 |
0.0739 USDT |
63,279.5600 |
0.0704 USDT |
0.0676 USDT |
0.0801 USDT |
0.0729 USDT |
| 2026-02-05 |
0.0784 USDT |
224,057.4200 |
0.0879 USDT |
0.0678 USDT |
0.0880 USDT |
0.0712 USDT |
| 2026-02-04 |
0.0785 USDT |
84,186.3600 |
0.0799 USDT |
0.0748 USDT |
0.0813 USDT |
0.0788 USDT |
| 2026-02-03 |
0.0894 USDT |
71,391.5400 |
0.0820 USDT |
0.0819 USDT |
0.0969 USDT |
0.0838 USDT |
| 2026-02-02 |
0.0683 USDT |
125,326.7600 |
0.0662 USDT |
0.0659 USDT |
0.0724 USDT |
0.0708 USDT |
| 2026-02-01 |
0.0710 USDT |
122,173.4900 |
0.0701 USDT |
0.0665 USDT |
0.0769 USDT |
0.0667 USDT |
| 2026-01-31 |
0.0676 USDT |
51,916.3700 |
0.0661 USDT |
0.0656 USDT |
0.0701 USDT |
0.0669 USDT |
| 2026-01-30 |
0.0672 USDT |
317,884.5800 |
0.0733 USDT |
0.0619 USDT |
0.0747 USDT |
0.0660 USDT |
| 2026-01-29 |
0.0768 USDT |
156,354.2800 |
0.0802 USDT |
0.0717 USDT |
0.0816 USDT |
0.0761 USDT |
| 2026-01-28 |
0.0872 USDT |
229,143.8400 |
0.0787 USDT |
0.0784 USDT |
0.1009 USDT |
0.0859 USDT |
| 2026-01-27 |
0.0628 USDT |
184,965.4700 |
0.0546 USDT |
0.0542 USDT |
0.0715 USDT |
0.0706 USDT |
| 2026-01-26 |
0.0520 USDT |
340,627.8900 |
0.0524 USDT |
0.0507 USDT |
0.0557 USDT |
0.0544 USDT |
| 2026-01-25 |
0.0538 USDT |
97,672.9900 |
0.0541 USDT |
0.0521 USDT |
0.0547 USDT |
0.0522 USDT |
| 2026-01-24 |
0.0537 USDT |
71,169.1200 |
0.0525 USDT |
0.0511 USDT |
0.0571 USDT |
0.0556 USDT |
| 2026-01-23 |
0.0511 USDT |
120,282.4600 |
0.0514 USDT |
0.0507 USDT |
0.0514 USDT |
0.0509 USDT |
| 2026-01-22 |
0.0511 USDT |
51,753.3800 |
0.0510 USDT |
0.0502 USDT |
0.0527 USDT |
0.0517 USDT |
| 2026-01-21 |
0.0507 USDT |
25,895.6800 |
0.0499 USDT |
0.0491 USDT |
0.0512 USDT |
0.0497 USDT |
| 2026-01-20 |
0.0576 USDT |
84,770.1700 |
0.0588 USDT |
0.0513 USDT |
0.0598 USDT |
0.0521 USDT |
| 2026-01-19 |
0.0604 USDT |
178,941.4100 |
0.0596 USDT |
0.0588 USDT |
0.0717 USDT |
0.0588 USDT |
| 2026-01-18 |
0.0595 USDT |
115,289.4800 |
0.0593 USDT |
0.0588 USDT |
0.0609 USDT |
0.0593 USDT |
| 2026-01-17 |
0.0597 USDT |
95,007.5700 |
0.0597 USDT |
0.0577 USDT |
0.0601 USDT |
0.0597 USDT |
| 2026-01-16 |
0.0590 USDT |
81,484.7300 |
0.0589 USDT |
0.0577 USDT |
0.0604 USDT |
0.0601 USDT |
| 2026-01-15 |
0.0591 USDT |
41,615.4400 |
0.0595 USDT |
0.0570 USDT |
0.0601 USDT |
0.0588 USDT |
| 2026-01-14 |
0.0616 USDT |
70,949.4600 |
0.0616 USDT |
0.0598 USDT |
0.0622 USDT |
0.0616 USDT |
| 2026-01-13 |
0.0563 USDT |
72,229.7200 |
0.0557 USDT |
0.0554 USDT |
0.0584 USDT |
0.0583 USDT |
| 2026-01-12 |
0.0559 USDT |
106,412.0300 |
0.0551 USDT |
0.0547 USDT |
0.0570 USDT |
0.0557 USDT |
| 2026-01-11 |
0.0549 USDT |
13,587.2200 |
0.0543 USDT |
0.0542 USDT |
0.0564 USDT |
0.0548 USDT |
| 2026-01-10 |
0.0546 USDT |
1,989.7900 |
0.0533 USDT |
0.0533 USDT |
0.0555 USDT |
0.0542 USDT |
| 2026-01-09 |
0.0599 USDT |
20,007.9500 |
0.0603 USDT |
0.0565 USDT |
0.0626 USDT |
0.0576 USDT |
| 2026-01-08 |
0.0615 USDT |
8,856.3600 |
0.0652 USDT |
0.0591 USDT |
0.0655 USDT |
0.0592 USDT |
| 2026-01-07 |
0.0651 USDT |
84,937.0400 |
0.0689 USDT |
0.0611 USDT |
0.0706 USDT |
0.0651 USDT |
| 2026-01-06 |
0.0648 USDT |
31,743.3200 |
0.0645 USDT |
0.0617 USDT |
0.0683 USDT |
0.0683 USDT |
| 2026-01-05 |
0.0652 USDT |
19,409.1000 |
0.0648 USDT |
0.0632 USDT |
0.0678 USDT |
0.0676 USDT |
| 2026-01-04 |
0.0621 USDT |
48,436.2800 |
0.0613 USDT |
0.0610 USDT |
0.0663 USDT |
0.0659 USDT |
| 2026-01-03 |
0.0595 USDT |
110,561.4700 |
0.0544 USDT |
0.0528 USDT |
0.0671 USDT |
0.0598 USDT |
| 2026-01-02 |
0.0519 USDT |
77,881.0600 |
0.0502 USDT |
0.0500 USDT |
0.0547 USDT |
0.0522 USDT |
| 2026-01-01 |
0.0514 USDT |
89,494.8700 |
0.0561 USDT |
0.0487 USDT |
0.0565 USDT |
0.0505 USDT |
| 2025-12-31 |
0.0564 USDT |
141,212.9500 |
0.0559 USDT |
0.0552 USDT |
0.0591 USDT |
0.0563 USDT |
| 2025-12-30 |
0.0554 USDT |
162,751.7200 |
0.0555 USDT |
0.0545 USDT |
0.0574 USDT |
0.0553 USDT |
| 2025-12-29 |
0.0550 USDT |
139,092.7000 |
0.0506 USDT |
0.0506 USDT |
0.0566 USDT |
0.0555 USDT |
| 2025-12-28 |
0.0499 USDT |
176,545.5400 |
0.0499 USDT |
0.0487 USDT |
0.0505 USDT |
0.0498 USDT |
| 2025-12-27 |
0.0511 USDT |
121,214.4300 |
0.0511 USDT |
0.0487 USDT |
0.0521 USDT |
0.0491 USDT |
| 2025-12-26 |
0.0505 USDT |
129,611.8600 |
0.0519 USDT |
0.0490 USDT |
0.0522 USDT |
0.0507 USDT |
| 2025-12-25 |
0.0494 USDT |
239,143.6100 |
0.0491 USDT |
0.0484 USDT |
0.0503 USDT |
0.0502 USDT |
| 2025-12-24 |
0.0506 USDT |
131,272.5100 |
0.0509 USDT |
0.0499 USDT |
0.0516 USDT |
0.0508 USDT |
| 2025-12-23 |
0.0523 USDT |
5,917.6200 |
0.0520 USDT |
0.0499 USDT |
0.0537 USDT |
0.0505 USDT |
| 2025-12-22 |
0.0614 USDT |
300,535.2000 |
0.0541 USDT |
0.0501 USDT |
0.1071 USDT |
0.0521 USDT |
| 2025-12-21 |
0.0539 USDT |
169,290.5200 |
0.0539 USDT |
0.0519 USDT |
0.0542 USDT |
0.0537 USDT |