Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
0.0623 USDT |
898,955.0000 |
0.0629 USDT |
0.0598 USDT |
0.0650 USDT |
0.0646 USDT |
| 2024-11-30 |
0.0611 USDT |
1,296,335.6000 |
0.0598 USDT |
0.0579 USDT |
0.0649 USDT |
0.0643 USDT |
| 2024-11-29 |
0.0655 USDT |
2,515,265.0000 |
0.0666 USDT |
0.0550 USDT |
0.0695 USDT |
0.0591 USDT |
| 2024-11-28 |
0.0615 USDT |
7,398,066.9000 |
0.0607 USDT |
0.0562 USDT |
0.0657 USDT |
0.0638 USDT |
| 2024-11-27 |
0.0544 USDT |
24,007,012.8000 |
0.0500 USDT |
0.0475 USDT |
0.0730 USDT |
0.0617 USDT |
| 2024-11-26 |
0.0508 USDT |
16,883,797.0000 |
0.0506 USDT |
0.0467 USDT |
0.0580 USDT |
0.0512 USDT |
| 2024-11-25 |
0.0487 USDT |
1,437,461.2000 |
0.0492 USDT |
0.0462 USDT |
0.0523 USDT |
0.0522 USDT |
| 2024-11-24 |
0.0439 USDT |
1,438,941.6000 |
0.0420 USDT |
0.0413 USDT |
0.0470 USDT |
0.0448 USDT |
| 2024-11-23 |
0.0416 USDT |
2,369,283.7000 |
0.0420 USDT |
0.0396 USDT |
0.0435 USDT |
0.0419 USDT |
| 2024-11-22 |
0.0422 USDT |
1,762,106.4000 |
0.0406 USDT |
0.0395 USDT |
0.0497 USDT |
0.0421 USDT |
| 2024-11-21 |
0.0406 USDT |
1,285,413.4000 |
0.0411 USDT |
0.0399 USDT |
0.0415 USDT |
0.0410 USDT |
| 2024-11-20 |
0.0405 USDT |
730,334.0000 |
0.0410 USDT |
0.0387 USDT |
0.0414 USDT |
0.0413 USDT |
| 2024-11-19 |
0.0425 USDT |
708,307.7000 |
0.0434 USDT |
0.0400 USDT |
0.0440 USDT |
0.0403 USDT |
| 2024-11-18 |
0.0430 USDT |
5,589,623.3000 |
0.0432 USDT |
0.0415 USDT |
0.0447 USDT |
0.0426 USDT |
| 2024-11-17 |
0.0445 USDT |
4,880,242.1000 |
0.0458 USDT |
0.0428 USDT |
0.0459 USDT |
0.0442 USDT |
| 2024-11-16 |
0.0461 USDT |
754,763.7000 |
0.0447 USDT |
0.0440 USDT |
0.0504 USDT |
0.0461 USDT |
| 2024-11-15 |
0.0468 USDT |
3,825,636.5000 |
0.0410 USDT |
0.0377 USDT |
0.0780 USDT |
0.0453 USDT |
| 2024-11-14 |
0.0433 USDT |
879,521.0000 |
0.0422 USDT |
0.0410 USDT |
0.0468 USDT |
0.0410 USDT |
| 2024-11-13 |
0.0473 USDT |
607,244.4000 |
0.0487 USDT |
0.0450 USDT |
0.0500 USDT |
0.0459 USDT |
| 2024-11-12 |
0.0470 USDT |
1,105,968.5000 |
0.0474 USDT |
0.0443 USDT |
0.0495 USDT |
0.0485 USDT |
| 2024-11-11 |
0.0432 USDT |
1,670,430.6000 |
0.0400 USDT |
0.0397 USDT |
0.0477 USDT |
0.0466 USDT |
| 2024-11-10 |
0.0402 USDT |
1,177,945.9000 |
0.0423 USDT |
0.0387 USDT |
0.0423 USDT |
0.0405 USDT |
| 2024-11-09 |
0.0379 USDT |
1,223,779.0000 |
0.0379 USDT |
0.0373 USDT |
0.0387 USDT |
0.0377 USDT |
| 2024-11-08 |
0.0378 USDT |
1,791,449.3000 |
0.0375 USDT |
0.0364 USDT |
0.0411 USDT |
0.0378 USDT |
| 2024-11-07 |
0.0383 USDT |
1,553,527.2000 |
0.0384 USDT |
0.0360 USDT |
0.0399 USDT |
0.0376 USDT |
| 2024-11-06 |
0.0397 USDT |
1,976,140.4000 |
0.0360 USDT |
0.0358 USDT |
0.0438 USDT |
0.0388 USDT |
| 2024-11-05 |
0.0357 USDT |
1,526,337.0000 |
0.0354 USDT |
0.0351 USDT |
0.0374 USDT |
0.0358 USDT |
| 2024-11-04 |
0.0357 USDT |
1,654,193.4000 |
0.0369 USDT |
0.0336 USDT |
0.0374 USDT |
0.0355 USDT |
| 2024-11-03 |
0.0363 USDT |
1,684,159.3000 |
0.0358 USDT |
0.0352 USDT |
0.0374 USDT |
0.0369 USDT |
| 2024-11-02 |
0.0374 USDT |
1,295,717.2000 |
0.0376 USDT |
0.0352 USDT |
0.0387 USDT |
0.0360 USDT |
| 2024-11-01 |
0.0404 USDT |
2,128,048.9000 |
0.0396 USDT |
0.0390 USDT |
0.0424 USDT |
0.0401 USDT |
| 2024-10-31 |
0.0388 USDT |
1,932,484.3000 |
0.0393 USDT |
0.0372 USDT |
0.0399 USDT |
0.0387 USDT |
| 2024-10-30 |
0.0408 USDT |
2,031,550.1000 |
0.0410 USDT |
0.0370 USDT |
0.0439 USDT |
0.0390 USDT |
| 2024-10-29 |
0.0466 USDT |
3,503,693.0000 |
0.0495 USDT |
0.0364 USDT |
0.0530 USDT |
0.0404 USDT |
| 2024-10-28 |
0.0458 USDT |
2,719,518.2000 |
0.0465 USDT |
0.0425 USDT |
0.0483 USDT |
0.0477 USDT |
| 2024-10-27 |
0.0490 USDT |
1,940,664.3000 |
0.0504 USDT |
0.0458 USDT |
0.0516 USDT |
0.0465 USDT |
| 2024-10-26 |
0.0497 USDT |
3,093,565.2000 |
0.0452 USDT |
0.0450 USDT |
0.0554 USDT |
0.0511 USDT |
| 2024-10-25 |
0.0466 USDT |
3,035,875.2000 |
0.0397 USDT |
0.0391 USDT |
0.0590 USDT |
0.0470 USDT |
| 2024-10-24 |
0.0400 USDT |
1,824,368.1000 |
0.0402 USDT |
0.0380 USDT |
0.0438 USDT |
0.0398 USDT |
| 2024-10-23 |
0.0441 USDT |
1,915,176.3000 |
0.0461 USDT |
0.0400 USDT |
0.0481 USDT |
0.0415 USDT |
| 2024-10-22 |
0.0450 USDT |
1,060,918.8000 |
0.0455 USDT |
0.0429 USDT |
0.0484 USDT |
0.0460 USDT |
| 2024-10-21 |
0.0472 USDT |
792,687.7000 |
0.0489 USDT |
0.0401 USDT |
0.0526 USDT |
0.0458 USDT |
| 2024-10-20 |
0.0527 USDT |
1,076,528.9000 |
0.0549 USDT |
0.0472 USDT |
0.0600 USDT |
0.0500 USDT |
| 2024-10-19 |
0.0516 USDT |
1,652,029.5000 |
0.0440 USDT |
0.0440 USDT |
0.0629 USDT |
0.0510 USDT |
| 2024-10-18 |
0.0454 USDT |
3,761,541.0000 |
0.0601 USDT |
0.0373 USDT |
0.0601 USDT |
0.0446 USDT |
| 2024-10-17 |
0.0604 USDT |
9,667,494.6001 |
0.0060 USDT |
0.0060 USDT |
0.1820 USDT |
0.0565 USDT |
| 2024-10-16 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-15 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-14 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-10-13 |
0.0000 USDT |
0.0000 |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |
0.0752 USDT |