Identifier on Huobi: dckusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.1382 USDT |
1,278,736.5735 DCK |
0.1295 USDT |
0.1276 USDT |
0.1301 USDT |
0.1398 USDT |
| 2024-03-16 |
0.1236 USDT |
1,395,647.8937 DCK |
0.1225 USDT |
0.1190 USDT |
0.1209 USDT |
0.1281 USDT |
| 2024-03-15 |
0.1314 USDT |
14,567,257.0453 DCK |
0.1336 USDT |
0.1144 USDT |
0.1181 USDT |
0.1267 USDT |
| 2024-03-14 |
0.1386 USDT |
38,830,290.3115 DCK |
0.1462 USDT |
0.1303 USDT |
0.1366 USDT |
0.1319 USDT |
| 2024-03-13 |
0.1503 USDT |
27,490,918.7136 DCK |
0.1513 USDT |
0.1364 USDT |
0.1422 USDT |
0.1414 USDT |
| 2024-03-12 |
0.1540 USDT |
49,062,580.8416 DCK |
0.1542 USDT |
0.1314 USDT |
0.1512 USDT |
0.1501 USDT |
| 2024-03-11 |
0.1558 USDT |
58,742,362.8331 DCK |
0.1707 USDT |
0.1511 USDT |
0.1550 USDT |
0.1542 USDT |
| 2024-03-10 |
0.1638 USDT |
3,613,449.7231 DCK |
0.1585 USDT |
0.1538 USDT |
0.1587 USDT |
0.1734 USDT |
| 2024-03-09 |
0.1461 USDT |
16,831,580.7807 DCK |
0.1578 USDT |
0.1392 USDT |
0.1431 USDT |
0.1423 USDT |
| 2024-03-08 |
0.1454 USDT |
11,343,988.8482 DCK |
0.1754 USDT |
0.1270 USDT |
0.1414 USDT |
0.1556 USDT |
| 2024-03-07 |
0.1308 USDT |
2,352,725.7997 DCK |
0.1097 USDT |
0.1075 USDT |
0.1120 USDT |
0.1342 USDT |
| 2024-03-06 |
0.0953 USDT |
18,731,727.2214 DCK |
0.0947 USDT |
0.0922 USDT |
0.0940 USDT |
0.1038 USDT |
| 2024-03-05 |
0.1043 USDT |
60,717,511.1104 DCK |
0.1018 USDT |
0.0891 USDT |
0.0933 USDT |
0.0895 USDT |
| 2024-03-04 |
0.1130 USDT |
16,298,991.3981 DCK |
0.1137 USDT |
0.0971 USDT |
0.1000 USDT |
0.1011 USDT |
| 2024-03-03 |
0.0984 USDT |
17,589,278.5546 DCK |
0.1011 USDT |
0.0921 USDT |
0.0988 USDT |
0.1043 USDT |
| 2024-03-02 |
0.1052 USDT |
171,255,359.6749 DCK |
0.1091 USDT |
0.0995 USDT |
0.1003 USDT |
0.1000 USDT |
| 2024-03-01 |
0.1008 USDT |
1,813,498.2551 DCK |
0.1005 USDT |
0.0880 USDT |
0.0977 USDT |
0.1038 USDT |
| 2024-02-29 |
0.1072 USDT |
1,785,202.4129 DCK |
0.1046 USDT |
0.0981 USDT |
0.1008 USDT |
0.1003 USDT |
| 2024-02-28 |
0.1027 USDT |
2,093,727.7491 DCK |
0.1075 USDT |
0.0935 USDT |
0.0980 USDT |
0.1037 USDT |
| 2024-02-27 |
0.1130 USDT |
1,661,983.3102 DCK |
0.1147 USDT |
0.0954 USDT |
0.1051 USDT |
0.1072 USDT |
| 2024-02-26 |
0.1078 USDT |
3,156,386.4489 DCK |
0.1000 USDT |
0.0936 USDT |
0.1009 USDT |
0.1167 USDT |
| 2024-02-25 |
0.0916 USDT |
1,397,061.2118 DCK |
0.0867 USDT |
0.0826 USDT |
0.0865 USDT |
0.0990 USDT |
| 2024-02-24 |
0.0853 USDT |
2,222,453.3397 DCK |
0.0828 USDT |
0.0810 USDT |
0.0833 USDT |
0.0848 USDT |
| 2024-02-23 |
0.0781 USDT |
2,585,695.0845 DCK |
0.0866 USDT |
0.0739 USDT |
0.0749 USDT |
0.0766 USDT |
| 2024-02-22 |
0.0756 USDT |
3,044,951.8975 DCK |
0.0640 USDT |
0.0640 USDT |
0.0649 USDT |
0.0850 USDT |
| 2024-02-21 |
0.0633 USDT |
1,904,883.5563 DCK |
0.0639 USDT |
0.0605 USDT |
0.0616 USDT |
0.0618 USDT |
| 2024-02-20 |
0.0662 USDT |
1,821,849.6300 DCK |
0.0681 USDT |
0.0616 USDT |
0.0620 USDT |
0.0616 USDT |
| 2024-02-19 |
0.0635 USDT |
2,400,190.3012 DCK |
0.0610 USDT |
0.0595 USDT |
0.0602 USDT |
0.0649 USDT |
| 2024-02-18 |
0.0559 USDT |
2,265,086.1100 DCK |
0.0539 USDT |
0.0538 USDT |
0.0542 USDT |
0.0620 USDT |
| 2024-02-17 |
0.0521 USDT |
3,427,331.8688 DCK |
0.0522 USDT |
0.0505 USDT |
0.0513 USDT |
0.0529 USDT |
| 2024-02-16 |
0.0517 USDT |
2,639,892.1562 DCK |
0.0496 USDT |
0.0496 USDT |
0.0510 USDT |
0.0539 USDT |
| 2024-02-15 |
0.0512 USDT |
3,893,661.1629 DCK |
0.0521 USDT |
0.0497 USDT |
0.0501 USDT |
0.0501 USDT |
| 2024-02-14 |
0.0495 USDT |
3,970,759.8100 DCK |
0.0495 USDT |
0.0488 USDT |
0.0492 USDT |
0.0511 USDT |
| 2024-02-13 |
0.0501 USDT |
2,602,732.7500 DCK |
0.0491 USDT |
0.0490 USDT |
0.0494 USDT |
0.0499 USDT |
| 2024-02-12 |
0.0491 USDT |
2,941,789.4800 DCK |
0.0496 USDT |
0.0459 USDT |
0.0485 USDT |
0.0488 USDT |
| 2024-02-11 |
0.0502 USDT |
1,726,610.8176 DCK |
0.0484 USDT |
0.0481 USDT |
0.0494 USDT |
0.0504 USDT |
| 2024-02-10 |
0.0479 USDT |
2,011,592.8300 DCK |
0.0486 USDT |
0.0462 USDT |
0.0467 USDT |
0.0473 USDT |