Identifier on Kucoin: DAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0129 USDT |
5,408,085.4257 DAG |
0.0131 USDT |
0.0127 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-12-04 |
0.0128 USDT |
4,275,070.6481 DAG |
0.0129 USDT |
0.0127 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-12-03 |
0.0130 USDT |
5,019,275.0530 DAG |
0.0127 USDT |
0.0126 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-12-02 |
0.0125 USDT |
5,876,514.9150 DAG |
0.0126 USDT |
0.0124 USDT |
0.0126 USDT |
0.0125 USDT |
| 2025-12-01 |
0.0130 USDT |
3,031,639.6740 DAG |
0.0133 USDT |
0.0126 USDT |
0.0133 USDT |
0.0126 USDT |
| 2025-11-30 |
0.0134 USDT |
1,408,467.8222 DAG |
0.0134 USDT |
0.0132 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-11-29 |
0.0135 USDT |
4,030,141.6521 DAG |
0.0138 USDT |
0.0132 USDT |
0.0138 USDT |
0.0134 USDT |
| 2025-11-28 |
0.0142 USDT |
3,519,175.4303 DAG |
0.0141 USDT |
0.0140 USDT |
0.0144 USDT |
0.0140 USDT |
| 2025-11-27 |
0.0143 USDT |
3,376,824.8399 DAG |
0.0144 USDT |
0.0141 USDT |
0.0145 USDT |
0.0143 USDT |
| 2025-11-26 |
0.0142 USDT |
3,213,850.5458 DAG |
0.0139 USDT |
0.0139 USDT |
0.0145 USDT |
0.0140 USDT |
| 2025-11-25 |
0.0139 USDT |
4,152,115.2609 DAG |
0.0139 USDT |
0.0137 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-11-24 |
0.0139 USDT |
1,823,415.9040 DAG |
0.0141 USDT |
0.0137 USDT |
0.0142 USDT |
0.0137 USDT |
| 2025-11-23 |
0.0142 USDT |
3,451,498.4509 DAG |
0.0143 USDT |
0.0140 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-11-22 |
0.0144 USDT |
3,735,310.9757 DAG |
0.0146 USDT |
0.0141 USDT |
0.0147 USDT |
0.0142 USDT |
| 2025-11-21 |
0.0149 USDT |
3,049,489.1729 DAG |
0.0152 USDT |
0.0145 USDT |
0.0153 USDT |
0.0145 USDT |
| 2025-11-20 |
0.0155 USDT |
3,610,135.9948 DAG |
0.0157 USDT |
0.0151 USDT |
0.0160 USDT |
0.0152 USDT |
| 2025-11-19 |
0.0158 USDT |
2,797,646.0551 DAG |
0.0162 USDT |
0.0156 USDT |
0.0162 USDT |
0.0158 USDT |
| 2025-11-18 |
0.0162 USDT |
1,848,820.4618 DAG |
0.0162 USDT |
0.0160 USDT |
0.0163 USDT |
0.0162 USDT |
| 2025-11-17 |
0.0168 USDT |
2,197,398.6217 DAG |
0.0170 USDT |
0.0165 USDT |
0.0171 USDT |
0.0165 USDT |
| 2025-11-16 |
0.0172 USDT |
1,481,193.2227 DAG |
0.0172 USDT |
0.0169 USDT |
0.0173 USDT |
0.0170 USDT |
| 2025-11-15 |
0.0175 USDT |
2,275,636.3549 DAG |
0.0176 USDT |
0.0171 USDT |
0.0178 USDT |
0.0172 USDT |
| 2025-11-14 |
0.0177 USDT |
3,842,956.7428 DAG |
0.0183 USDT |
0.0171 USDT |
0.0183 USDT |
0.0178 USDT |
| 2025-11-13 |
0.0192 USDT |
1,422,569.5961 DAG |
0.0193 USDT |
0.0191 USDT |
0.0195 USDT |
0.0193 USDT |
| 2025-11-12 |
0.0195 USDT |
3,307,862.2078 DAG |
0.0196 USDT |
0.0193 USDT |
0.0198 USDT |
0.0196 USDT |
| 2025-11-11 |
0.0193 USDT |
9,877,959.0160 DAG |
0.0203 USDT |
0.0186 USDT |
0.0204 USDT |
0.0195 USDT |
| 2025-11-10 |
0.0170 USDT |
7,457,792.7723 DAG |
0.0169 USDT |
0.0164 USDT |
0.0176 USDT |
0.0173 USDT |
| 2025-11-09 |
0.0167 USDT |
1,649,365.3829 DAG |
0.0172 USDT |
0.0164 USDT |
0.0172 USDT |
0.0166 USDT |
| 2025-11-08 |
0.0174 USDT |
2,674,588.2177 DAG |
0.0179 USDT |
0.0170 USDT |
0.0180 USDT |
0.0171 USDT |
| 2025-11-07 |
0.0164 USDT |
565,993.7075 DAG |
0.0162 USDT |
0.0161 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-11-06 |
0.0164 USDT |
1,772,828.1707 DAG |
0.0163 USDT |
0.0161 USDT |
0.0166 USDT |
0.0164 USDT |
| 2025-11-05 |
0.0161 USDT |
1,692,025.0999 DAG |
0.0162 USDT |
0.0159 USDT |
0.0163 USDT |
0.0162 USDT |
| 2025-11-04 |
0.0166 USDT |
4,702,698.3517 DAG |
0.0172 USDT |
0.0160 USDT |
0.0173 USDT |
0.0163 USDT |
| 2025-11-03 |
0.0180 USDT |
5,546,648.9828 DAG |
0.0182 USDT |
0.0171 USDT |
0.0188 USDT |
0.0172 USDT |
| 2025-11-02 |
0.0180 USDT |
771,640.3875 DAG |
0.0180 USDT |
0.0178 USDT |
0.0182 USDT |
0.0179 USDT |
| 2025-11-01 |
0.0185 USDT |
1,880,569.9181 DAG |
0.0184 USDT |
0.0183 USDT |
0.0188 USDT |
0.0183 USDT |
| 2025-10-31 |
0.0186 USDT |
12,003,528.7906 DAG |
0.0187 USDT |
0.0176 USDT |
0.0204 USDT |
0.0180 USDT |
| 2025-10-30 |
0.0175 USDT |
7,001,719.6933 DAG |
0.0185 USDT |
0.0166 USDT |
0.0185 USDT |
0.0171 USDT |
| 2025-10-29 |
0.0185 USDT |
7,599,882.4993 DAG |
0.0194 USDT |
0.0172 USDT |
0.0199 USDT |
0.0180 USDT |
| 2025-10-28 |
0.0206 USDT |
2,032,066.1511 DAG |
0.0205 USDT |
0.0202 USDT |
0.0210 USDT |
0.0205 USDT |
| 2025-10-27 |
0.0211 USDT |
1,793,690.9849 DAG |
0.0216 USDT |
0.0206 USDT |
0.0219 USDT |
0.0206 USDT |
| 2025-10-26 |
0.0210 USDT |
2,451,606.3253 DAG |
0.0208 USDT |
0.0206 USDT |
0.0218 USDT |
0.0212 USDT |
| 2025-10-25 |
0.0213 USDT |
3,732,087.3362 DAG |
0.0212 USDT |
0.0206 USDT |
0.0221 USDT |
0.0211 USDT |
| 2025-10-24 |
0.0210 USDT |
7,707,536.4761 DAG |
0.0210 USDT |
0.0205 USDT |
0.0221 USDT |
0.0208 USDT |
| 2025-10-23 |
0.0215 USDT |
4,668,059.9497 DAG |
0.0213 USDT |
0.0211 USDT |
0.0219 USDT |
0.0212 USDT |
| 2025-10-22 |
0.0222 USDT |
6,727,499.0812 DAG |
0.0221 USDT |
0.0212 USDT |
0.0227 USDT |
0.0212 USDT |
| 2025-10-21 |
0.0226 USDT |
7,588,316.3611 DAG |
0.0225 USDT |
0.0217 USDT |
0.0238 USDT |
0.0221 USDT |
| 2025-10-20 |
0.0232 USDT |
5,506,265.3348 DAG |
0.0230 USDT |
0.0227 USDT |
0.0240 USDT |
0.0230 USDT |
| 2025-10-19 |
0.0222 USDT |
6,648,535.8125 DAG |
0.0212 USDT |
0.0205 USDT |
0.0240 USDT |
0.0228 USDT |
| 2025-10-18 |
0.0198 USDT |
6,510,298.1693 DAG |
0.0191 USDT |
0.0178 USDT |
0.0213 USDT |
0.0207 USDT |
| 2025-10-17 |
0.0207 USDT |
13,994,252.6534 DAG |
0.0214 USDT |
0.0191 USDT |
0.0230 USDT |
0.0194 USDT |