Identifier on Kucoin: DAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
0.0725 USDT |
7,729,662.4962 DAG |
0.0761 USDT |
0.0687 USDT |
0.0774 USDT |
0.0692 USDT |
| 2024-03-15 |
0.0759 USDT |
10,795,025.9355 DAG |
0.0811 USDT |
0.0720 USDT |
0.0823 USDT |
0.0739 USDT |
| 2024-03-14 |
0.0836 USDT |
8,418,830.6942 DAG |
0.0881 USDT |
0.0776 USDT |
0.0889 USDT |
0.0815 USDT |
| 2024-03-13 |
0.0895 USDT |
7,178,013.9191 DAG |
0.0917 USDT |
0.0851 USDT |
0.0925 USDT |
0.0875 USDT |
| 2024-03-12 |
0.0861 USDT |
12,363,028.5598 DAG |
0.0906 USDT |
0.0826 USDT |
0.0919 USDT |
0.0870 USDT |
| 2024-03-11 |
0.0827 USDT |
17,027,979.3205 DAG |
0.0727 USDT |
0.0720 USDT |
0.0930 USDT |
0.0887 USDT |
| 2024-03-10 |
0.0745 USDT |
10,959,770.0783 DAG |
0.0778 USDT |
0.0711 USDT |
0.0780 USDT |
0.0726 USDT |
| 2024-03-09 |
0.0766 USDT |
17,586,760.8283 DAG |
0.0775 USDT |
0.0712 USDT |
0.0869 USDT |
0.0779 USDT |
| 2024-03-08 |
0.0718 USDT |
15,832,397.0034 DAG |
0.0680 USDT |
0.0660 USDT |
0.0770 USDT |
0.0747 USDT |
| 2024-03-07 |
0.0658 USDT |
9,858,431.6362 DAG |
0.0658 USDT |
0.0620 USDT |
0.0689 USDT |
0.0667 USDT |
| 2024-03-06 |
0.0626 USDT |
10,656,777.6009 DAG |
0.0599 USDT |
0.0588 USDT |
0.0669 USDT |
0.0653 USDT |
| 2024-03-05 |
0.0617 USDT |
17,896,186.9113 DAG |
0.0653 USDT |
0.0567 USDT |
0.0660 USDT |
0.0597 USDT |
| 2024-03-04 |
0.0650 USDT |
13,115,067.9181 DAG |
0.0630 USDT |
0.0615 USDT |
0.0702 USDT |
0.0639 USDT |
| 2024-03-03 |
0.0653 USDT |
6,523,766.5713 DAG |
0.0668 USDT |
0.0626 USDT |
0.0676 USDT |
0.0640 USDT |
| 2024-03-02 |
0.0631 USDT |
7,954,166.9280 DAG |
0.0658 USDT |
0.0611 USDT |
0.0666 USDT |
0.0664 USDT |
| 2024-03-01 |
0.0672 USDT |
7,978,641.9419 DAG |
0.0616 USDT |
0.0615 USDT |
0.0712 USDT |
0.0693 USDT |
| 2024-02-29 |
0.0620 USDT |
7,040,630.7415 DAG |
0.0603 USDT |
0.0594 USDT |
0.0645 USDT |
0.0621 USDT |
| 2024-02-28 |
0.0579 USDT |
14,043,309.0938 DAG |
0.0550 USDT |
0.0540 USDT |
0.0620 USDT |
0.0593 USDT |
| 2024-02-27 |
0.0547 USDT |
13,209,674.2010 DAG |
0.0564 USDT |
0.0520 USDT |
0.0590 USDT |
0.0543 USDT |
| 2024-02-26 |
0.0539 USDT |
11,489,753.8221 DAG |
0.0509 USDT |
0.0495 USDT |
0.0585 USDT |
0.0575 USDT |
| 2024-02-25 |
0.0503 USDT |
6,825,862.3096 DAG |
0.0503 USDT |
0.0488 USDT |
0.0525 USDT |
0.0520 USDT |
| 2024-02-24 |
0.0508 USDT |
4,943,250.0562 DAG |
0.0518 USDT |
0.0490 USDT |
0.0525 USDT |
0.0504 USDT |
| 2024-02-23 |
0.0524 USDT |
5,645,286.1741 DAG |
0.0520 USDT |
0.0512 USDT |
0.0538 USDT |
0.0518 USDT |
| 2024-02-22 |
0.0537 USDT |
8,939,687.0554 DAG |
0.0560 USDT |
0.0510 USDT |
0.0576 USDT |
0.0521 USDT |
| 2024-02-21 |
0.0559 USDT |
4,119,215.6638 DAG |
0.0565 USDT |
0.0545 USDT |
0.0579 USDT |
0.0548 USDT |
| 2024-02-20 |
0.0565 USDT |
7,211,638.5289 DAG |
0.0562 USDT |
0.0538 USDT |
0.0583 USDT |
0.0552 USDT |
| 2024-02-19 |
0.0523 USDT |
12,396,888.7841 DAG |
0.0520 USDT |
0.0484 USDT |
0.0562 USDT |
0.0556 USDT |
| 2024-02-18 |
0.0527 USDT |
8,837,403.3698 DAG |
0.0552 USDT |
0.0503 USDT |
0.0553 USDT |
0.0520 USDT |
| 2024-02-17 |
0.0555 USDT |
4,533,227.3054 DAG |
0.0565 USDT |
0.0544 USDT |
0.0572 USDT |
0.0559 USDT |
| 2024-02-16 |
0.0565 USDT |
7,513,716.8201 DAG |
0.0572 USDT |
0.0545 USDT |
0.0611 USDT |
0.0561 USDT |
| 2024-02-15 |
0.0589 USDT |
5,157,928.7993 DAG |
0.0584 USDT |
0.0570 USDT |
0.0614 USDT |
0.0590 USDT |
| 2024-02-14 |
0.0594 USDT |
9,304,234.4770 DAG |
0.0562 USDT |
0.0559 USDT |
0.0634 USDT |
0.0595 USDT |
| 2024-02-13 |
0.0555 USDT |
4,513,136.0139 DAG |
0.0565 USDT |
0.0540 USDT |
0.0582 USDT |
0.0563 USDT |
| 2024-02-12 |
0.0556 USDT |
4,347,821.3142 DAG |
0.0541 USDT |
0.0539 USDT |
0.0582 USDT |
0.0574 USDT |
| 2024-02-11 |
0.0568 USDT |
3,464,659.2152 DAG |
0.0563 USDT |
0.0552 USDT |
0.0578 USDT |
0.0553 USDT |
| 2024-02-10 |
0.0569 USDT |
5,580,119.2350 DAG |
0.0561 USDT |
0.0556 USDT |
0.0583 USDT |
0.0565 USDT |
| 2024-02-09 |
0.0550 USDT |
6,765,677.6381 DAG |
0.0534 USDT |
0.0520 USDT |
0.0564 USDT |
0.0561 USDT |
| 2024-02-08 |
0.0536 USDT |
6,478,813.0443 DAG |
0.0529 USDT |
0.0515 USDT |
0.0553 USDT |
0.0529 USDT |
| 2024-02-07 |
0.0505 USDT |
3,578,896.8488 DAG |
0.0508 USDT |
0.0491 USDT |
0.0529 USDT |
0.0525 USDT |
| 2024-02-06 |
0.0500 USDT |
2,441,876.2902 DAG |
0.0496 USDT |
0.0493 USDT |
0.0517 USDT |
0.0498 USDT |
| 2024-02-05 |
0.0503 USDT |
5,466,138.7816 DAG |
0.0518 USDT |
0.0490 USDT |
0.0526 USDT |
0.0497 USDT |
| 2024-02-04 |
0.0510 USDT |
3,417,087.7431 DAG |
0.0504 USDT |
0.0498 USDT |
0.0523 USDT |
0.0505 USDT |
| 2024-02-03 |
0.0512 USDT |
3,823,859.8849 DAG |
0.0510 USDT |
0.0501 USDT |
0.0525 USDT |
0.0504 USDT |
| 2024-02-02 |
0.0524 USDT |
5,609,561.1396 DAG |
0.0530 USDT |
0.0510 USDT |
0.0545 USDT |
0.0514 USDT |
| 2024-02-01 |
0.0513 USDT |
2,688,539.9016 DAG |
0.0511 USDT |
0.0496 USDT |
0.0535 USDT |
0.0530 USDT |
| 2024-01-31 |
0.0518 USDT |
6,227,816.7333 DAG |
0.0510 USDT |
0.0494 USDT |
0.0540 USDT |
0.0520 USDT |
| 2024-01-30 |
0.0507 USDT |
2,334,767.9632 DAG |
0.0519 USDT |
0.0495 USDT |
0.0525 USDT |
0.0499 USDT |
| 2024-01-29 |
0.0515 USDT |
4,245,094.3215 DAG |
0.0498 USDT |
0.0496 USDT |
0.0550 USDT |
0.0518 USDT |
| 2024-01-28 |
0.0514 USDT |
2,536,539.6564 DAG |
0.0514 USDT |
0.0503 USDT |
0.0527 USDT |
0.0503 USDT |
| 2024-01-27 |
0.0520 USDT |
2,588,996.3507 DAG |
0.0528 USDT |
0.0497 USDT |
0.0535 USDT |
0.0512 USDT |