Identifier on Huobi: dckusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0597 USDT |
961,394.8233 DCK |
0.0595 USDT |
0.0590 USDT |
0.0598 USDT |
0.0598 USDT |
| 2024-05-05 |
0.0593 USDT |
3,103,380.3300 DCK |
0.0602 USDT |
0.0588 USDT |
0.0590 USDT |
0.0596 USDT |
| 2024-05-04 |
0.0611 USDT |
1,758,942.7500 DCK |
0.0614 USDT |
0.0604 USDT |
0.0610 USDT |
0.0613 USDT |
| 2024-05-03 |
0.0586 USDT |
2,633,748.6300 DCK |
0.0589 USDT |
0.0562 USDT |
0.0575 USDT |
0.0601 USDT |
| 2024-05-02 |
0.0586 USDT |
3,370,144.4046 DCK |
0.0588 USDT |
0.0568 USDT |
0.0580 USDT |
0.0590 USDT |
| 2024-05-01 |
0.0556 USDT |
2,192,423.4598 DCK |
0.0570 USDT |
0.0526 USDT |
0.0542 USDT |
0.0567 USDT |
| 2024-04-30 |
0.0601 USDT |
1,839,404.7300 DCK |
0.0622 USDT |
0.0547 USDT |
0.0560 USDT |
0.0556 USDT |
| 2024-04-29 |
0.0589 USDT |
2,360,485.1000 DCK |
0.0590 USDT |
0.0575 USDT |
0.0582 USDT |
0.0614 USDT |
| 2024-04-28 |
0.0595 USDT |
2,983,270.0240 DCK |
0.0546 USDT |
0.0540 USDT |
0.0551 USDT |
0.0606 USDT |
| 2024-04-27 |
0.0556 USDT |
2,167,768.6622 DCK |
0.0567 USDT |
0.0549 USDT |
0.0553 USDT |
0.0555 USDT |
| 2024-04-26 |
0.0590 USDT |
2,603,864.2140 DCK |
0.0612 USDT |
0.0572 USDT |
0.0576 USDT |
0.0575 USDT |
| 2024-04-25 |
0.0605 USDT |
3,413,407.6142 DCK |
0.0630 USDT |
0.0581 USDT |
0.0591 USDT |
0.0611 USDT |
| 2024-04-24 |
0.0651 USDT |
2,149,732.6267 DCK |
0.0654 USDT |
0.0615 USDT |
0.0632 USDT |
0.0620 USDT |
| 2024-04-23 |
0.0684 USDT |
2,499,915.8392 DCK |
0.0741 USDT |
0.0660 USDT |
0.0671 USDT |
0.0670 USDT |
| 2024-04-22 |
0.0706 USDT |
2,765,935.3263 DCK |
0.0689 USDT |
0.0687 USDT |
0.0698 USDT |
0.0737 USDT |
| 2024-04-21 |
0.0707 USDT |
1,634,560.4300 DCK |
0.0708 USDT |
0.0700 USDT |
0.0707 USDT |
0.0703 USDT |
| 2024-04-20 |
0.0687 USDT |
2,424,737.9180 DCK |
0.0703 USDT |
0.0663 USDT |
0.0670 USDT |
0.0708 USDT |
| 2024-04-19 |
0.0692 USDT |
2,957,450.3668 DCK |
0.0680 USDT |
0.0660 USDT |
0.0667 USDT |
0.0704 USDT |
| 2024-04-18 |
0.0667 USDT |
1,840,898.5000 DCK |
0.0675 USDT |
0.0637 USDT |
0.0656 USDT |
0.0682 USDT |
| 2024-04-17 |
0.0703 USDT |
2,295,388.3600 DCK |
0.0708 USDT |
0.0670 USDT |
0.0685 USDT |
0.0674 USDT |
| 2024-04-16 |
0.0730 USDT |
2,052,661.1000 DCK |
0.0751 USDT |
0.0700 USDT |
0.0709 USDT |
0.0705 USDT |
| 2024-04-15 |
0.0795 USDT |
2,276,559.5741 DCK |
0.0771 USDT |
0.0721 USDT |
0.0768 USDT |
0.0757 USDT |
| 2024-04-14 |
0.0770 USDT |
1,394,052.6739 DCK |
0.0758 USDT |
0.0750 USDT |
0.0762 USDT |
0.0772 USDT |
| 2024-04-13 |
0.0753 USDT |
2,105,264.4585 DCK |
0.0738 USDT |
0.0713 USDT |
0.0724 USDT |
0.0789 USDT |
| 2024-04-12 |
0.0792 USDT |
2,220,313.3306 DCK |
0.0806 USDT |
0.0700 USDT |
0.0733 USDT |
0.0737 USDT |
| 2024-04-11 |
0.0815 USDT |
2,357,583.1455 DCK |
0.0802 USDT |
0.0788 USDT |
0.0802 USDT |
0.0800 USDT |
| 2024-04-10 |
0.0857 USDT |
1,822,618.6383 DCK |
0.0896 USDT |
0.0788 USDT |
0.0796 USDT |
0.0795 USDT |
| 2024-04-09 |
0.0905 USDT |
2,142,210.5409 DCK |
0.0868 USDT |
0.0850 USDT |
0.0862 USDT |
0.0906 USDT |
| 2024-04-08 |
0.0796 USDT |
2,001,201.1900 DCK |
0.0780 USDT |
0.0708 USDT |
0.0741 USDT |
0.0847 USDT |
| 2024-04-07 |
0.0816 USDT |
1,953,679.8430 DCK |
0.0820 USDT |
0.0770 USDT |
0.0778 USDT |
0.0776 USDT |
| 2024-04-06 |
0.0834 USDT |
2,230,043.5069 DCK |
0.0835 USDT |
0.0816 USDT |
0.0829 USDT |
0.0832 USDT |
| 2024-04-05 |
0.0861 USDT |
1,449,980.6116 DCK |
0.0881 USDT |
0.0832 USDT |
0.0838 USDT |
0.0843 USDT |
| 2024-04-04 |
0.0899 USDT |
1,606,686.9284 DCK |
0.0875 USDT |
0.0870 USDT |
0.0882 USDT |
0.0919 USDT |
| 2024-04-03 |
0.0871 USDT |
2,214,006.5750 DCK |
0.0852 USDT |
0.0830 USDT |
0.0839 USDT |
0.0880 USDT |
| 2024-04-02 |
0.0883 USDT |
1,396,566.8872 DCK |
0.0915 USDT |
0.0849 USDT |
0.0861 USDT |
0.0861 USDT |
| 2024-04-01 |
0.0936 USDT |
1,675,380.7473 DCK |
0.0975 USDT |
0.0910 USDT |
0.0933 USDT |
0.0940 USDT |
| 2024-03-31 |
0.0974 USDT |
2,212,038.5289 DCK |
0.0982 USDT |
0.0956 USDT |
0.0969 USDT |
0.0981 USDT |
| 2024-03-30 |
0.0992 USDT |
1,840,249.0743 DCK |
0.1043 USDT |
0.0925 USDT |
0.0974 USDT |
0.0998 USDT |
| 2024-03-29 |
0.1082 USDT |
1,830,013.0560 DCK |
0.1176 USDT |
0.1020 USDT |
0.1059 USDT |
0.1050 USDT |
| 2024-03-28 |
0.1041 USDT |
1,614,055.9955 DCK |
0.1000 USDT |
0.0981 USDT |
0.1008 USDT |
0.1098 USDT |
| 2024-03-27 |
0.0983 USDT |
2,073,952.0409 DCK |
0.0957 USDT |
0.0905 USDT |
0.0969 USDT |
0.0983 USDT |
| 2024-03-26 |
0.1129 USDT |
1,151,851.4682 DCK |
0.1134 USDT |
0.1011 USDT |
0.1040 USDT |
0.1025 USDT |
| 2024-03-25 |
0.1077 USDT |
1,677,410.9748 DCK |
0.1085 USDT |
0.1024 USDT |
0.1062 USDT |
0.1096 USDT |
| 2024-03-24 |
0.1048 USDT |
1,970,855.5467 DCK |
0.1077 USDT |
0.1010 USDT |
0.1027 USDT |
0.1068 USDT |
| 2024-03-23 |
0.1100 USDT |
1,565,359.4661 DCK |
0.1086 USDT |
0.1067 USDT |
0.1088 USDT |
0.1087 USDT |
| 2024-03-22 |
0.1130 USDT |
1,240,184.9600 DCK |
0.1129 USDT |
0.1070 USDT |
0.1092 USDT |
0.1076 USDT |
| 2024-03-21 |
0.1186 USDT |
1,360,627.7393 DCK |
0.1254 USDT |
0.1101 USDT |
0.1132 USDT |
0.1117 USDT |
| 2024-03-20 |
0.1132 USDT |
1,616,678.4532 DCK |
0.1110 USDT |
0.1062 USDT |
0.1095 USDT |
0.1170 USDT |
| 2024-03-19 |
0.1199 USDT |
1,903,768.5519 DCK |
0.1255 USDT |
0.1090 USDT |
0.1181 USDT |
0.1129 USDT |
| 2024-03-18 |
0.1431 USDT |
1,454,560.4131 DCK |
0.1389 USDT |
0.1363 USDT |
0.1393 USDT |
0.1384 USDT |