Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.1905 USDT |
725,997.3919 |
0.1853 USDT |
0.1746 USDT |
0.2282 USDT |
0.2282 USDT |
| 2024-04-30 |
0.1931 USDT |
588,880.1652 |
0.1962 USDT |
0.1880 USDT |
0.1981 USDT |
0.1937 USDT |
| 2024-04-29 |
0.2050 USDT |
619,704.6609 |
0.2129 USDT |
0.1941 USDT |
0.2142 USDT |
0.1971 USDT |
| 2024-04-28 |
0.2132 USDT |
604,718.0354 |
0.2117 USDT |
0.2088 USDT |
0.2200 USDT |
0.2176 USDT |
| 2024-04-27 |
0.2083 USDT |
643,056.6435 |
0.2130 USDT |
0.2001 USDT |
0.2173 USDT |
0.2148 USDT |
| 2024-04-26 |
0.2226 USDT |
665,373.1834 |
0.2178 USDT |
0.2087 USDT |
0.2384 USDT |
0.2160 USDT |
| 2024-04-25 |
0.2093 USDT |
888,661.4486 |
0.2112 USDT |
0.2001 USDT |
0.2284 USDT |
0.2180 USDT |
| 2024-04-24 |
0.2286 USDT |
550,346.0841 |
0.2392 USDT |
0.2160 USDT |
0.2395 USDT |
0.2180 USDT |
| 2024-04-23 |
0.2356 USDT |
511,812.4524 |
0.2371 USDT |
0.2318 USDT |
0.2392 USDT |
0.2362 USDT |
| 2024-04-22 |
0.2364 USDT |
620,352.3858 |
0.2428 USDT |
0.2273 USDT |
0.2436 USDT |
0.2371 USDT |
| 2024-04-21 |
0.2384 USDT |
500,313.7246 |
0.2370 USDT |
0.2359 USDT |
0.2426 USDT |
0.2378 USDT |
| 2024-04-20 |
0.2346 USDT |
663,749.9541 |
0.2363 USDT |
0.2306 USDT |
0.2409 USDT |
0.2385 USDT |
| 2024-04-19 |
0.2389 USDT |
558,443.3635 |
0.2415 USDT |
0.2331 USDT |
0.2524 USDT |
0.2399 USDT |
| 2024-04-18 |
0.2381 USDT |
582,224.3514 |
0.2373 USDT |
0.2345 USDT |
0.2463 USDT |
0.2369 USDT |
| 2024-04-17 |
0.2468 USDT |
648,311.2835 |
0.2685 USDT |
0.2275 USDT |
0.2731 USDT |
0.2376 USDT |
| 2024-04-16 |
0.2499 USDT |
780,637.7860 |
0.2404 USDT |
0.2249 USDT |
0.2956 USDT |
0.2656 USDT |
| 2024-04-15 |
0.2510 USDT |
505,330.8063 |
0.2551 USDT |
0.2395 USDT |
0.2583 USDT |
0.2455 USDT |
| 2024-04-14 |
0.2493 USDT |
642,924.1690 |
0.2262 USDT |
0.2242 USDT |
0.2700 USDT |
0.2549 USDT |
| 2024-04-13 |
0.2633 USDT |
601,926.8933 |
0.2681 USDT |
0.2404 USDT |
0.2783 USDT |
0.2510 USDT |
| 2024-04-12 |
0.2772 USDT |
693,872.7963 |
0.2799 USDT |
0.2503 USDT |
0.3080 USDT |
0.2586 USDT |
| 2024-04-11 |
0.2912 USDT |
474,606.6737 |
0.2980 USDT |
0.2800 USDT |
0.3032 USDT |
0.2869 USDT |
| 2024-04-10 |
0.3036 USDT |
536,236.7323 |
0.3071 USDT |
0.2885 USDT |
0.3200 USDT |
0.3061 USDT |
| 2024-04-09 |
0.3013 USDT |
627,344.2516 |
0.3040 USDT |
0.2901 USDT |
0.3100 USDT |
0.2990 USDT |
| 2024-04-08 |
0.3024 USDT |
436,423.8592 |
0.3065 USDT |
0.2958 USDT |
0.3100 USDT |
0.3003 USDT |
| 2024-04-07 |
0.2984 USDT |
504,556.7073 |
0.3024 USDT |
0.2838 USDT |
0.3071 USDT |
0.3024 USDT |
| 2024-04-06 |
0.3339 USDT |
542,664.3087 |
0.3238 USDT |
0.3125 USDT |
0.3475 USDT |
0.3212 USDT |
| 2024-04-05 |
0.2948 USDT |
584,848.8909 |
0.3046 USDT |
0.2809 USDT |
0.3100 USDT |
0.3089 USDT |
| 2024-04-04 |
0.3084 USDT |
458,890.7039 |
0.3071 USDT |
0.3001 USDT |
0.3199 USDT |
0.3047 USDT |
| 2024-04-03 |
0.3268 USDT |
494,478.8593 |
0.3318 USDT |
0.3023 USDT |
0.3503 USDT |
0.3087 USDT |
| 2024-04-02 |
0.3469 USDT |
556,718.2889 |
0.3841 USDT |
0.3226 USDT |
0.3856 USDT |
0.3379 USDT |
| 2024-04-01 |
0.3576 USDT |
1,070,847.6771 |
0.3490 USDT |
0.3106 USDT |
0.3919 USDT |
0.3827 USDT |
| 2024-03-31 |
0.3493 USDT |
478,030.7463 |
0.3436 USDT |
0.3354 USDT |
0.3600 USDT |
0.3443 USDT |
| 2024-03-30 |
0.3325 USDT |
533,892.0734 |
0.3259 USDT |
0.3232 USDT |
0.3500 USDT |
0.3429 USDT |
| 2024-03-29 |
0.3306 USDT |
844,953.1401 |
0.2918 USDT |
0.2906 USDT |
0.3900 USDT |
0.3232 USDT |
| 2024-03-28 |
0.2820 USDT |
596,464.8314 |
0.2797 USDT |
0.2753 USDT |
0.2916 USDT |
0.2913 USDT |
| 2024-03-27 |
0.2948 USDT |
744,057.3040 |
0.2914 USDT |
0.2669 USDT |
0.3132 USDT |
0.2805 USDT |
| 2024-03-26 |
0.3432 USDT |
832,369.6365 |
0.3692 USDT |
0.2951 USDT |
0.3729 USDT |
0.3074 USDT |
| 2024-03-25 |
0.3212 USDT |
934,055.3250 |
0.3023 USDT |
0.2976 USDT |
0.3600 USDT |
0.3590 USDT |
| 2024-03-24 |
0.3206 USDT |
509,036.4584 |
0.3183 USDT |
0.3000 USDT |
0.3438 USDT |
0.3077 USDT |
| 2024-03-23 |
0.3136 USDT |
838,022.9171 |
0.2751 USDT |
0.2708 USDT |
0.3500 USDT |
0.3265 USDT |
| 2024-03-22 |
0.2698 USDT |
784,212.8192 |
0.2429 USDT |
0.2415 USDT |
0.2958 USDT |
0.2813 USDT |
| 2024-03-21 |
0.2401 USDT |
1,240,842.4791 |
0.2429 USDT |
0.2066 USDT |
0.2699 USDT |
0.2427 USDT |
| 2024-03-20 |
0.2401 USDT |
701,715.7002 |
0.2420 USDT |
0.2220 USDT |
0.2509 USDT |
0.2431 USDT |
| 2024-03-19 |
0.2483 USDT |
514,404.1126 |
0.2568 USDT |
0.2279 USDT |
0.2723 USDT |
0.2503 USDT |
| 2024-03-18 |
0.2422 USDT |
762,322.0879 |
0.2487 USDT |
0.2150 USDT |
0.2674 USDT |
0.2563 USDT |
| 2024-03-17 |
0.2543 USDT |
593,943.6197 |
0.2591 USDT |
0.2271 USDT |
0.2768 USDT |
0.2538 USDT |
| 2024-03-16 |
0.2695 USDT |
595,008.2719 |
0.2818 USDT |
0.2387 USDT |
0.2957 USDT |
0.2629 USDT |
| 2024-03-15 |
0.2766 USDT |
766,942.0805 |
0.2988 USDT |
0.2529 USDT |
0.3142 USDT |
0.2778 USDT |
| 2024-03-14 |
0.2934 USDT |
449,336.7824 |
0.3000 USDT |
0.2791 USDT |
0.3099 USDT |
0.2923 USDT |
| 2024-03-13 |
0.2992 USDT |
374,683.6364 |
0.2913 USDT |
0.2840 USDT |
0.3137 USDT |
0.3023 USDT |