Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.2553 USDT |
629,895.3245 |
0.2497 USDT |
0.2457 USDT |
0.2663 USDT |
0.2560 USDT |
| 2024-02-05 |
0.2488 USDT |
546,181.3709 |
0.2529 USDT |
0.2440 USDT |
0.2532 USDT |
0.2506 USDT |
| 2024-02-04 |
0.2570 USDT |
286,409.8604 |
0.2549 USDT |
0.2528 USDT |
0.2615 USDT |
0.2531 USDT |
| 2024-02-03 |
0.2476 USDT |
182,442.8793 |
0.2474 USDT |
0.2400 USDT |
0.2528 USDT |
0.2506 USDT |
| 2024-02-02 |
0.2512 USDT |
176,542.3011 |
0.2599 USDT |
0.2420 USDT |
0.2606 USDT |
0.2485 USDT |
| 2024-02-01 |
0.2497 USDT |
293,835.1513 |
0.2542 USDT |
0.2312 USDT |
0.2645 USDT |
0.2576 USDT |
| 2024-01-31 |
0.2606 USDT |
209,752.2302 |
0.2659 USDT |
0.2455 USDT |
0.2722 USDT |
0.2556 USDT |
| 2024-01-30 |
0.2613 USDT |
171,094.9725 |
0.2626 USDT |
0.2488 USDT |
0.2748 USDT |
0.2658 USDT |
| 2024-01-29 |
0.2515 USDT |
220,387.7359 |
0.2522 USDT |
0.2320 USDT |
0.2652 USDT |
0.2652 USDT |
| 2024-01-28 |
0.2578 USDT |
188,302.0607 |
0.2600 USDT |
0.2457 USDT |
0.2676 USDT |
0.2535 USDT |
| 2024-01-27 |
0.2610 USDT |
158,152.0456 |
0.2552 USDT |
0.2520 USDT |
0.2699 USDT |
0.2685 USDT |
| 2024-01-26 |
0.2634 USDT |
223,808.0971 |
0.2659 USDT |
0.2460 USDT |
0.2800 USDT |
0.2689 USDT |
| 2024-01-25 |
0.2608 USDT |
254,199.7716 |
0.2650 USDT |
0.2394 USDT |
0.2900 USDT |
0.2631 USDT |
| 2024-01-24 |
0.2569 USDT |
172,004.8376 |
0.2499 USDT |
0.2370 USDT |
0.2700 USDT |
0.2649 USDT |
| 2024-01-23 |
0.2601 USDT |
290,936.3503 |
0.2505 USDT |
0.2478 USDT |
0.2800 USDT |
0.2543 USDT |
| 2024-01-22 |
0.2692 USDT |
192,890.8550 |
0.2612 USDT |
0.2551 USDT |
0.2856 USDT |
0.2595 USDT |
| 2024-01-21 |
0.2732 USDT |
118,477.6482 |
0.2820 USDT |
0.2617 USDT |
0.2850 USDT |
0.2657 USDT |
| 2024-01-20 |
0.2933 USDT |
319,732.0935 |
0.2723 USDT |
0.2723 USDT |
0.3200 USDT |
0.2808 USDT |
| 2024-01-19 |
0.2560 USDT |
387,654.9350 |
0.2616 USDT |
0.2471 USDT |
0.2766 USDT |
0.2701 USDT |
| 2024-01-18 |
0.2699 USDT |
300,428.2204 |
0.2935 USDT |
0.2528 USDT |
0.2976 USDT |
0.2611 USDT |
| 2024-01-17 |
0.2927 USDT |
398,587.9449 |
0.2888 USDT |
0.2803 USDT |
0.3064 USDT |
0.2958 USDT |
| 2024-01-16 |
0.2838 USDT |
142,119.3399 |
0.2720 USDT |
0.2702 USDT |
0.2958 USDT |
0.2907 USDT |
| 2024-01-15 |
0.2726 USDT |
360,174.9511 |
0.2601 USDT |
0.2566 USDT |
0.2900 USDT |
0.2730 USDT |
| 2024-01-14 |
0.2906 USDT |
361,821.9465 |
0.2879 USDT |
0.2643 USDT |
0.3100 USDT |
0.2680 USDT |
| 2024-01-13 |
0.2971 USDT |
368,100.7734 |
0.3053 USDT |
0.2802 USDT |
0.3143 USDT |
0.2907 USDT |
| 2024-01-12 |
0.3286 USDT |
260,169.5634 |
0.3408 USDT |
0.2896 USDT |
0.3600 USDT |
0.3060 USDT |
| 2024-01-11 |
0.3357 USDT |
346,327.2298 |
0.3520 USDT |
0.3198 USDT |
0.3555 USDT |
0.3397 USDT |
| 2024-01-10 |
0.3160 USDT |
198,559.6400 |
0.3146 USDT |
0.3040 USDT |
0.3300 USDT |
0.3294 USDT |
| 2024-01-09 |
0.3366 USDT |
639,716.0000 |
0.3134 USDT |
0.3026 USDT |
0.3700 USDT |
0.3208 USDT |
| 2024-01-08 |
0.2949 USDT |
276,911.6188 |
0.2948 USDT |
0.2900 USDT |
0.3020 USDT |
0.3015 USDT |
| 2024-01-07 |
0.2901 USDT |
287,080.1971 |
0.3031 USDT |
0.2729 USDT |
0.3100 USDT |
0.2910 USDT |
| 2024-01-06 |
0.2815 USDT |
396,552.9358 |
0.2946 USDT |
0.2608 USDT |
0.3000 USDT |
0.2904 USDT |
| 2024-01-05 |
0.3171 USDT |
215,562.3409 |
0.3288 USDT |
0.2992 USDT |
0.3359 USDT |
0.3091 USDT |
| 2024-01-04 |
0.3185 USDT |
321,232.0054 |
0.3186 USDT |
0.2993 USDT |
0.3316 USDT |
0.3256 USDT |
| 2024-01-03 |
0.3023 USDT |
438,647.7332 |
0.3189 USDT |
0.2800 USDT |
0.3238 USDT |
0.3036 USDT |
| 2024-01-02 |
0.3097 USDT |
343,169.2759 |
0.3029 USDT |
0.2845 USDT |
0.3400 USDT |
0.3254 USDT |
| 2024-01-01 |
0.3057 USDT |
183,759.4604 |
0.3058 USDT |
0.3000 USDT |
0.3178 USDT |
0.3034 USDT |
| 2023-12-31 |
0.3175 USDT |
246,827.6857 |
0.3314 USDT |
0.3009 USDT |
0.3352 USDT |
0.3105 USDT |
| 2023-12-30 |
0.3359 USDT |
221,614.3915 |
0.3352 USDT |
0.3111 USDT |
0.3600 USDT |
0.3190 USDT |
| 2023-12-29 |
0.3349 USDT |
572,460.9530 |
0.3249 USDT |
0.3150 USDT |
0.3636 USDT |
0.3353 USDT |
| 2023-12-28 |
0.3223 USDT |
229,533.8988 |
0.3346 USDT |
0.3034 USDT |
0.3400 USDT |
0.3274 USDT |
| 2023-12-27 |
0.3236 USDT |
250,721.4013 |
0.3269 USDT |
0.3012 USDT |
0.3422 USDT |
0.3421 USDT |
| 2023-12-26 |
0.3279 USDT |
185,486.2451 |
0.3471 USDT |
0.3100 USDT |
0.3488 USDT |
0.3269 USDT |
| 2023-12-25 |
0.3305 USDT |
472,565.6015 |
0.3546 USDT |
0.3000 USDT |
0.3603 USDT |
0.3471 USDT |
| 2023-12-24 |
0.3411 USDT |
267,744.7482 |
0.3384 USDT |
0.3251 USDT |
0.3551 USDT |
0.3533 USDT |
| 2023-12-23 |
0.3454 USDT |
256,557.4197 |
0.3355 USDT |
0.3200 USDT |
0.3766 USDT |
0.3408 USDT |
| 2023-12-22 |
0.3390 USDT |
163,878.3205 |
0.3413 USDT |
0.3210 USDT |
0.3514 USDT |
0.3342 USDT |
| 2023-12-21 |
0.3381 USDT |
300,307.9278 |
0.3486 USDT |
0.3100 USDT |
0.3754 USDT |
0.3529 USDT |
| 2023-12-20 |
0.3509 USDT |
184,616.2872 |
0.3511 USDT |
0.3350 USDT |
0.3601 USDT |
0.3436 USDT |
| 2023-12-19 |
0.3715 USDT |
467,436.0191 |
0.3558 USDT |
0.3400 USDT |
0.4005 USDT |
0.3400 USDT |