Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-21 |
0.0688 USDT |
157,312.9600 |
0.0666 USDT |
0.0647 USDT |
0.0760 USDT |
0.0682 USDT |
| 2023-07-20 |
0.0629 USDT |
657,875.3205 |
0.0670 USDT |
0.0575 USDT |
0.0740 USDT |
0.0641 USDT |
| 2023-07-19 |
0.0671 USDT |
606,971.3456 |
0.0735 USDT |
0.0635 USDT |
0.0738 USDT |
0.0675 USDT |
| 2023-07-18 |
0.0764 USDT |
208,259.1319 |
0.0752 USDT |
0.0724 USDT |
0.0797 USDT |
0.0733 USDT |
| 2023-07-17 |
0.0758 USDT |
734,007.4995 |
0.0810 USDT |
0.0687 USDT |
0.0914 USDT |
0.0709 USDT |
| 2023-07-16 |
0.0807 USDT |
285,798.7536 |
0.0714 USDT |
0.0703 USDT |
0.0890 USDT |
0.0816 USDT |
| 2023-07-15 |
0.0713 USDT |
91,543.7085 |
0.0691 USDT |
0.0691 USDT |
0.0729 USDT |
0.0712 USDT |
| 2023-07-14 |
0.0712 USDT |
87,681.7170 |
0.0742 USDT |
0.0687 USDT |
0.0754 USDT |
0.0704 USDT |
| 2023-07-13 |
0.0732 USDT |
327,365.2495 |
0.0731 USDT |
0.0700 USDT |
0.0819 USDT |
0.0742 USDT |
| 2023-07-12 |
0.0736 USDT |
539,642.8168 |
0.0829 USDT |
0.0697 USDT |
0.0878 USDT |
0.0719 USDT |
| 2023-07-11 |
0.0799 USDT |
788,396.0592 |
0.0770 USDT |
0.0731 USDT |
0.0868 USDT |
0.0841 USDT |
| 2023-07-10 |
0.0764 USDT |
204,990.9372 |
0.0804 USDT |
0.0709 USDT |
0.0831 USDT |
0.0779 USDT |
| 2023-07-09 |
0.0736 USDT |
735,719.2001 |
0.0832 USDT |
0.0700 USDT |
0.0832 USDT |
0.0781 USDT |
| 2023-07-08 |
0.0805 USDT |
478,544.9248 |
0.0771 USDT |
0.0747 USDT |
0.0869 USDT |
0.0858 USDT |
| 2023-07-07 |
0.0775 USDT |
228,398.4127 |
0.0757 USDT |
0.0736 USDT |
0.0828 USDT |
0.0781 USDT |
| 2023-07-06 |
0.0763 USDT |
80,377.6713 |
0.0791 USDT |
0.0745 USDT |
0.0799 USDT |
0.0758 USDT |
| 2023-07-05 |
0.0793 USDT |
141,561.9504 |
0.0821 USDT |
0.0757 USDT |
0.0822 USDT |
0.0798 USDT |
| 2023-07-04 |
0.0815 USDT |
505,941.5891 |
0.0857 USDT |
0.0750 USDT |
0.0870 USDT |
0.0820 USDT |
| 2023-07-03 |
0.0842 USDT |
1,067,537.8638 |
0.0902 USDT |
0.0783 USDT |
0.0905 USDT |
0.0863 USDT |
| 2023-07-02 |
0.0868 USDT |
358,461.1568 |
0.0855 USDT |
0.0847 USDT |
0.0896 USDT |
0.0896 USDT |
| 2023-07-01 |
0.0862 USDT |
97,695.6542 |
0.0889 USDT |
0.0840 USDT |
0.0896 USDT |
0.0854 USDT |
| 2023-06-30 |
0.0847 USDT |
802,245.2186 |
0.0916 USDT |
0.0798 USDT |
0.0924 USDT |
0.0883 USDT |
| 2023-06-29 |
0.0869 USDT |
774,676.2134 |
0.0904 USDT |
0.0800 USDT |
0.0934 USDT |
0.0907 USDT |
| 2023-06-28 |
0.0874 USDT |
954,500.4082 |
0.0889 USDT |
0.0759 USDT |
0.0913 USDT |
0.0904 USDT |
| 2023-06-27 |
0.0874 USDT |
798,911.7423 |
0.0851 USDT |
0.0797 USDT |
0.0925 USDT |
0.0917 USDT |
| 2023-06-26 |
0.0805 USDT |
411,444.3356 |
0.0752 USDT |
0.0702 USDT |
0.0872 USDT |
0.0872 USDT |
| 2023-06-25 |
0.0738 USDT |
25,959.1459 |
0.0726 USDT |
0.0726 USDT |
0.0756 USDT |
0.0735 USDT |
| 2023-06-24 |
0.0733 USDT |
27,636.2409 |
0.0741 USDT |
0.0719 USDT |
0.0754 USDT |
0.0738 USDT |
| 2023-06-23 |
0.0721 USDT |
460,577.7333 |
0.0718 USDT |
0.0687 USDT |
0.0786 USDT |
0.0745 USDT |
| 2023-06-22 |
0.0746 USDT |
192,773.5931 |
0.0727 USDT |
0.0694 USDT |
0.0791 USDT |
0.0706 USDT |
| 2023-06-21 |
0.0703 USDT |
524,607.9331 |
0.0656 USDT |
0.0652 USDT |
0.0789 USDT |
0.0745 USDT |
| 2023-06-20 |
0.0670 USDT |
116,024.3946 |
0.0713 USDT |
0.0631 USDT |
0.0717 USDT |
0.0664 USDT |
| 2023-06-19 |
0.0735 USDT |
110,967.3065 |
0.0765 USDT |
0.0700 USDT |
0.0777 USDT |
0.0711 USDT |
| 2023-06-18 |
0.0795 USDT |
744,827.2492 |
0.0847 USDT |
0.0712 USDT |
0.0866 USDT |
0.0771 USDT |
| 2023-06-17 |
0.0822 USDT |
453,489.0978 |
0.0752 USDT |
0.0752 USDT |
0.0872 USDT |
0.0854 USDT |
| 2023-06-16 |
0.0752 USDT |
497,105.9358 |
0.0679 USDT |
0.0666 USDT |
0.0810 USDT |
0.0757 USDT |
| 2023-06-15 |
0.0702 USDT |
139,462.1882 |
0.0694 USDT |
0.0665 USDT |
0.0738 USDT |
0.0682 USDT |
| 2023-06-14 |
0.0738 USDT |
303,366.0841 |
0.0736 USDT |
0.0685 USDT |
0.0807 USDT |
0.0703 USDT |
| 2023-06-13 |
0.0756 USDT |
608,955.5320 |
0.0670 USDT |
0.0664 USDT |
0.0805 USDT |
0.0736 USDT |
| 2023-06-12 |
0.0617 USDT |
353,881.1766 |
0.0624 USDT |
0.0545 USDT |
0.0703 USDT |
0.0658 USDT |
| 2023-06-11 |
0.0614 USDT |
45,385.0577 |
0.0607 USDT |
0.0597 USDT |
0.0633 USDT |
0.0630 USDT |
| 2023-06-10 |
0.0614 USDT |
125,944.9274 |
0.0694 USDT |
0.0562 USDT |
0.0694 USDT |
0.0603 USDT |
| 2023-06-09 |
0.0725 USDT |
185,484.3999 |
0.0750 USDT |
0.0629 USDT |
0.0789 USDT |
0.0682 USDT |
| 2023-06-08 |
0.0722 USDT |
103,946.1385 |
0.0691 USDT |
0.0661 USDT |
0.0783 USDT |
0.0751 USDT |
| 2023-06-07 |
0.0724 USDT |
66,138.5616 |
0.0760 USDT |
0.0682 USDT |
0.0763 USDT |
0.0690 USDT |
| 2023-06-06 |
0.0759 USDT |
37,710.9365 |
0.0771 USDT |
0.0748 USDT |
0.0781 USDT |
0.0775 USDT |
| 2023-06-05 |
0.0813 USDT |
92,360.3899 |
0.0800 USDT |
0.0752 USDT |
0.0850 USDT |
0.0766 USDT |
| 2023-06-04 |
0.0817 USDT |
38,434.2564 |
0.0818 USDT |
0.0800 USDT |
0.0839 USDT |
0.0800 USDT |
| 2023-06-03 |
0.0811 USDT |
93,588.4295 |
0.0827 USDT |
0.0786 USDT |
0.0829 USDT |
0.0825 USDT |
| 2023-06-02 |
0.0849 USDT |
69,904.2852 |
0.0859 USDT |
0.0815 USDT |
0.0888 USDT |
0.0858 USDT |