Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.0289 USDT |
1,201,053.9000 |
0.0267 USDT |
0.0259 USDT |
0.0325 USDT |
0.0295 USDT |
| 2025-03-05 |
0.0263 USDT |
1,697,285.7000 |
0.0251 USDT |
0.0243 USDT |
0.0283 USDT |
0.0262 USDT |
| 2025-03-04 |
0.0252 USDT |
773,460.7000 |
0.0255 USDT |
0.0242 USDT |
0.0261 USDT |
0.0256 USDT |
| 2025-03-03 |
0.0252 USDT |
1,705,745.0000 |
0.0237 USDT |
0.0236 USDT |
0.0262 USDT |
0.0251 USDT |
| 2025-03-02 |
0.0238 USDT |
1,542,814.1000 |
0.0238 USDT |
0.0223 USDT |
0.0267 USDT |
0.0238 USDT |
| 2025-03-01 |
0.0244 USDT |
312,108.2000 |
0.0247 USDT |
0.0237 USDT |
0.0250 USDT |
0.0239 USDT |
| 2025-02-28 |
0.0255 USDT |
989,981.3000 |
0.0245 USDT |
0.0240 USDT |
0.0280 USDT |
0.0248 USDT |
| 2025-02-27 |
0.0250 USDT |
62,698.9000 |
0.0250 USDT |
0.0247 USDT |
0.0253 USDT |
0.0248 USDT |
| 2025-02-26 |
0.0254 USDT |
119,305.1000 |
0.0255 USDT |
0.0249 USDT |
0.0258 USDT |
0.0251 USDT |
| 2025-02-25 |
0.0258 USDT |
327,325.5000 |
0.0266 USDT |
0.0251 USDT |
0.0267 USDT |
0.0256 USDT |
| 2025-02-24 |
0.0268 USDT |
420,723.7000 |
0.0269 USDT |
0.0261 USDT |
0.0276 USDT |
0.0266 USDT |
| 2025-02-23 |
0.0272 USDT |
633,770.2000 |
0.0288 USDT |
0.0258 USDT |
0.0291 USDT |
0.0267 USDT |
| 2025-02-22 |
0.0290 USDT |
351,951.2000 |
0.0297 USDT |
0.0280 USDT |
0.0297 USDT |
0.0292 USDT |
| 2025-02-21 |
0.0301 USDT |
1,058,247.2000 |
0.0290 USDT |
0.0284 USDT |
0.0317 USDT |
0.0299 USDT |
| 2025-02-20 |
0.0299 USDT |
1,347,170.0000 |
0.0315 USDT |
0.0277 USDT |
0.0327 USDT |
0.0290 USDT |
| 2025-02-19 |
0.0326 USDT |
1,002,779.1000 |
0.0324 USDT |
0.0301 USDT |
0.0336 USDT |
0.0322 USDT |
| 2025-02-18 |
0.0299 USDT |
671,627.0000 |
0.0320 USDT |
0.0278 USDT |
0.0332 USDT |
0.0298 USDT |
| 2025-02-17 |
0.0300 USDT |
1,709,140.6000 |
0.0262 USDT |
0.0262 USDT |
0.0360 USDT |
0.0325 USDT |
| 2025-02-16 |
0.0264 USDT |
1,177,700.5000 |
0.0264 USDT |
0.0259 USDT |
0.0273 USDT |
0.0265 USDT |
| 2025-02-15 |
0.0265 USDT |
963,751.2000 |
0.0277 USDT |
0.0259 USDT |
0.0277 USDT |
0.0264 USDT |
| 2025-02-14 |
0.0276 USDT |
390,913.4000 |
0.0286 USDT |
0.0268 USDT |
0.0291 USDT |
0.0277 USDT |
| 2025-02-13 |
0.0284 USDT |
1,263,159.1000 |
0.0273 USDT |
0.0262 USDT |
0.0350 USDT |
0.0273 USDT |
| 2025-02-12 |
0.0275 USDT |
1,318,393.6000 |
0.0269 USDT |
0.0262 USDT |
0.0280 USDT |
0.0270 USDT |
| 2025-02-11 |
0.0260 USDT |
1,372,711.0000 |
0.0262 USDT |
0.0252 USDT |
0.0278 USDT |
0.0273 USDT |
| 2025-02-10 |
0.0281 USDT |
1,302,331.0000 |
0.0281 USDT |
0.0262 USDT |
0.0302 USDT |
0.0263 USDT |
| 2025-02-09 |
0.0282 USDT |
1,525,107.2000 |
0.0268 USDT |
0.0264 USDT |
0.0306 USDT |
0.0279 USDT |
| 2025-02-08 |
0.0260 USDT |
1,724,748.6000 |
0.0256 USDT |
0.0251 USDT |
0.0271 USDT |
0.0268 USDT |
| 2025-02-07 |
0.0251 USDT |
1,412,977.3000 |
0.0251 USDT |
0.0240 USDT |
0.0258 USDT |
0.0250 USDT |
| 2025-02-06 |
0.0268 USDT |
1,572,742.0000 |
0.0279 USDT |
0.0248 USDT |
0.0287 USDT |
0.0252 USDT |
| 2025-02-05 |
0.0285 USDT |
1,684,250.6000 |
0.0283 USDT |
0.0276 USDT |
0.0302 USDT |
0.0282 USDT |
| 2025-02-04 |
0.0298 USDT |
1,701,303.5000 |
0.0315 USDT |
0.0282 USDT |
0.0315 USDT |
0.0283 USDT |
| 2025-02-03 |
0.0285 USDT |
1,494,684.4000 |
0.0287 USDT |
0.0261 USDT |
0.0306 USDT |
0.0293 USDT |
| 2025-02-02 |
0.0332 USDT |
1,340,965.7000 |
0.0347 USDT |
0.0301 USDT |
0.0352 USDT |
0.0306 USDT |
| 2025-02-01 |
0.0355 USDT |
1,197,274.5000 |
0.0375 USDT |
0.0344 USDT |
0.0375 USDT |
0.0348 USDT |
| 2025-01-31 |
0.0368 USDT |
1,512,940.0000 |
0.0354 USDT |
0.0341 USDT |
0.0400 USDT |
0.0392 USDT |
| 2025-01-30 |
0.0366 USDT |
1,075,561.9000 |
0.0372 USDT |
0.0346 USDT |
0.0385 USDT |
0.0355 USDT |
| 2025-01-29 |
0.0350 USDT |
1,329,165.2000 |
0.0334 USDT |
0.0333 USDT |
0.0367 USDT |
0.0355 USDT |
| 2025-01-28 |
0.0367 USDT |
1,320,288.4000 |
0.0371 USDT |
0.0338 USDT |
0.0391 USDT |
0.0339 USDT |
| 2025-01-27 |
0.0382 USDT |
1,529,706.3000 |
0.0407 USDT |
0.0355 USDT |
0.0412 USDT |
0.0367 USDT |
| 2025-01-26 |
0.0417 USDT |
863,616.7000 |
0.0397 USDT |
0.0386 USDT |
0.0441 USDT |
0.0412 USDT |
| 2025-01-25 |
0.0405 USDT |
973,760.5000 |
0.0425 USDT |
0.0387 USDT |
0.0426 USDT |
0.0403 USDT |
| 2025-01-24 |
0.0439 USDT |
1,271,714.1000 |
0.0442 USDT |
0.0418 USDT |
0.0458 USDT |
0.0424 USDT |
| 2025-01-23 |
0.0429 USDT |
870,497.2000 |
0.0427 USDT |
0.0423 USDT |
0.0448 USDT |
0.0438 USDT |
| 2025-01-22 |
0.0437 USDT |
1,143,794.2000 |
0.0408 USDT |
0.0407 USDT |
0.0491 USDT |
0.0459 USDT |
| 2025-01-21 |
0.0401 USDT |
1,276,246.1000 |
0.0412 USDT |
0.0390 USDT |
0.0426 USDT |
0.0398 USDT |
| 2025-01-20 |
0.0426 USDT |
1,305,479.3000 |
0.0420 USDT |
0.0399 USDT |
0.0464 USDT |
0.0405 USDT |
| 2025-01-19 |
0.0525 USDT |
1,193,382.3000 |
0.0578 USDT |
0.0477 USDT |
0.0578 USDT |
0.0483 USDT |
| 2025-01-18 |
0.0584 USDT |
757,727.3000 |
0.0577 USDT |
0.0574 USDT |
0.0608 USDT |
0.0591 USDT |
| 2025-01-17 |
0.0591 USDT |
691,459.4000 |
0.0610 USDT |
0.0564 USDT |
0.0625 USDT |
0.0592 USDT |
| 2025-01-16 |
0.0625 USDT |
763,733.3000 |
0.0596 USDT |
0.0591 USDT |
0.0655 USDT |
0.0619 USDT |