Identifier on Kucoin: PZP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-15 |
0.0537 USDT |
779,986.9000 |
0.0520 USDT |
0.0510 USDT |
0.0586 USDT |
0.0581 USDT |
| 2025-01-14 |
0.0493 USDT |
862,271.2000 |
0.0490 USDT |
0.0476 USDT |
0.0518 USDT |
0.0502 USDT |
| 2025-01-13 |
0.0499 USDT |
1,166,651.7000 |
0.0536 USDT |
0.0406 USDT |
0.0547 USDT |
0.0466 USDT |
| 2025-01-12 |
0.0551 USDT |
1,483,625.7000 |
0.0561 USDT |
0.0522 USDT |
0.0585 USDT |
0.0541 USDT |
| 2025-01-11 |
0.0518 USDT |
918,165.9000 |
0.0510 USDT |
0.0508 USDT |
0.0532 USDT |
0.0531 USDT |
| 2025-01-10 |
0.0530 USDT |
776,258.4000 |
0.0546 USDT |
0.0503 USDT |
0.0547 USDT |
0.0508 USDT |
| 2025-01-09 |
0.0578 USDT |
690,230.4000 |
0.0593 USDT |
0.0552 USDT |
0.0600 USDT |
0.0561 USDT |
| 2025-01-08 |
0.0562 USDT |
616,467.6000 |
0.0566 USDT |
0.0552 USDT |
0.0580 USDT |
0.0563 USDT |
| 2025-01-07 |
0.0633 USDT |
1,030,279.3000 |
0.0667 USDT |
0.0554 USDT |
0.0707 USDT |
0.0575 USDT |
| 2025-01-06 |
0.0678 USDT |
1,147,879.5000 |
0.0704 USDT |
0.0640 USDT |
0.0769 USDT |
0.0672 USDT |
| 2025-01-05 |
0.0653 USDT |
3,772,374.0000 |
0.0509 USDT |
0.0506 USDT |
0.0871 USDT |
0.0565 USDT |
| 2025-01-04 |
0.0488 USDT |
1,452,592.0000 |
0.0494 USDT |
0.0462 USDT |
0.0524 USDT |
0.0511 USDT |
| 2025-01-03 |
0.0452 USDT |
1,265,247.4000 |
0.0456 USDT |
0.0419 USDT |
0.0501 USDT |
0.0469 USDT |
| 2025-01-02 |
0.0430 USDT |
1,978,040.5000 |
0.0411 USDT |
0.0383 USDT |
0.0470 USDT |
0.0453 USDT |
| 2025-01-01 |
0.0430 USDT |
1,341,433.9000 |
0.0435 USDT |
0.0406 USDT |
0.0453 USDT |
0.0413 USDT |
| 2024-12-31 |
0.0447 USDT |
1,132,423.6000 |
0.0442 USDT |
0.0427 USDT |
0.0467 USDT |
0.0434 USDT |
| 2024-12-30 |
0.0463 USDT |
1,109,164.4000 |
0.0469 USDT |
0.0424 USDT |
0.0477 USDT |
0.0453 USDT |
| 2024-12-29 |
0.0495 USDT |
841,401.3000 |
0.0516 USDT |
0.0472 USDT |
0.0523 USDT |
0.0479 USDT |
| 2024-12-28 |
0.0493 USDT |
1,069,088.0000 |
0.0508 USDT |
0.0475 USDT |
0.0521 USDT |
0.0513 USDT |
| 2024-12-27 |
0.0489 USDT |
829,427.6000 |
0.0494 USDT |
0.0465 USDT |
0.0508 USDT |
0.0498 USDT |
| 2024-12-26 |
0.0510 USDT |
1,210,415.0000 |
0.0531 USDT |
0.0478 USDT |
0.0537 USDT |
0.0493 USDT |
| 2024-12-25 |
0.0551 USDT |
918,357.5000 |
0.0571 USDT |
0.0522 USDT |
0.0581 USDT |
0.0534 USDT |
| 2024-12-24 |
0.0542 USDT |
854,005.7000 |
0.0542 USDT |
0.0522 USDT |
0.0600 USDT |
0.0587 USDT |
| 2024-12-23 |
0.0520 USDT |
821,380.4000 |
0.0523 USDT |
0.0495 USDT |
0.0559 USDT |
0.0518 USDT |
| 2024-12-22 |
0.0521 USDT |
969,395.3000 |
0.0522 USDT |
0.0495 USDT |
0.0554 USDT |
0.0523 USDT |
| 2024-12-21 |
0.0557 USDT |
908,327.6000 |
0.0537 USDT |
0.0522 USDT |
0.0612 USDT |
0.0544 USDT |
| 2024-12-20 |
0.0509 USDT |
1,307,279.7000 |
0.0534 USDT |
0.0449 USDT |
0.0545 USDT |
0.0541 USDT |
| 2024-12-19 |
0.0576 USDT |
811,174.7000 |
0.0564 USDT |
0.0518 USDT |
0.0598 USDT |
0.0545 USDT |
| 2024-12-18 |
0.0603 USDT |
866,413.8000 |
0.0657 USDT |
0.0570 USDT |
0.0658 USDT |
0.0575 USDT |
| 2024-12-17 |
0.0672 USDT |
834,316.6000 |
0.0684 USDT |
0.0652 USDT |
0.0692 USDT |
0.0658 USDT |
| 2024-12-16 |
0.0729 USDT |
1,037,929.3000 |
0.0759 USDT |
0.0681 USDT |
0.0772 USDT |
0.0684 USDT |
| 2024-12-15 |
0.0863 USDT |
776,204.2000 |
0.0888 USDT |
0.0790 USDT |
0.0929 USDT |
0.0805 USDT |
| 2024-12-14 |
0.0814 USDT |
899,267.1000 |
0.0803 USDT |
0.0767 USDT |
0.0859 USDT |
0.0816 USDT |
| 2024-12-13 |
0.0765 USDT |
1,139,588.4000 |
0.0787 USDT |
0.0709 USDT |
0.0866 USDT |
0.0795 USDT |
| 2024-12-12 |
0.0764 USDT |
896,595.7000 |
0.0713 USDT |
0.0704 USDT |
0.0830 USDT |
0.0769 USDT |
| 2024-12-11 |
0.0709 USDT |
726,900.5000 |
0.0695 USDT |
0.0676 USDT |
0.0769 USDT |
0.0733 USDT |
| 2024-12-10 |
0.0708 USDT |
800,743.9000 |
0.0710 USDT |
0.0643 USDT |
0.0749 USDT |
0.0698 USDT |
| 2024-12-09 |
0.0823 USDT |
646,675.6000 |
0.0875 USDT |
0.0780 USDT |
0.0882 USDT |
0.0794 USDT |
| 2024-12-08 |
0.0885 USDT |
826,284.0000 |
0.0918 USDT |
0.0839 USDT |
0.0929 USDT |
0.0873 USDT |
| 2024-12-07 |
0.0899 USDT |
992,919.8000 |
0.0912 USDT |
0.0866 USDT |
0.0925 USDT |
0.0908 USDT |
| 2024-12-06 |
0.0988 USDT |
2,146,072.5000 |
0.0923 USDT |
0.0856 USDT |
0.1150 USDT |
0.0909 USDT |