Identifier on Kucoin: DAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-09 |
0.0415 USDT |
11,350,820.5760 DAG |
0.0443 USDT |
0.0380 USDT |
0.0450 USDT |
0.0400 USDT |
| 2025-03-08 |
0.0439 USDT |
5,770,609.7660 DAG |
0.0444 USDT |
0.0419 USDT |
0.0456 USDT |
0.0446 USDT |
| 2025-03-07 |
0.0470 USDT |
8,456,624.0637 DAG |
0.0476 USDT |
0.0452 USDT |
0.0491 USDT |
0.0463 USDT |
| 2025-03-06 |
0.0488 USDT |
4,533,244.0538 DAG |
0.0494 USDT |
0.0479 USDT |
0.0500 USDT |
0.0487 USDT |
| 2025-03-05 |
0.0496 USDT |
6,733,859.2243 DAG |
0.0479 USDT |
0.0476 USDT |
0.0515 USDT |
0.0495 USDT |
| 2025-03-04 |
0.0463 USDT |
8,008,801.1367 DAG |
0.0487 USDT |
0.0442 USDT |
0.0501 USDT |
0.0448 USDT |
| 2025-03-03 |
0.0521 USDT |
10,304,472.5451 DAG |
0.0552 USDT |
0.0475 USDT |
0.0555 USDT |
0.0492 USDT |
| 2025-03-02 |
0.0512 USDT |
18,550,222.9295 DAG |
0.0489 USDT |
0.0482 USDT |
0.0560 USDT |
0.0552 USDT |
| 2025-03-01 |
0.0463 USDT |
6,712,291.9649 DAG |
0.0450 USDT |
0.0446 USDT |
0.0487 USDT |
0.0487 USDT |
| 2025-02-28 |
0.0420 USDT |
14,304,447.3370 DAG |
0.0440 USDT |
0.0389 USDT |
0.0457 USDT |
0.0450 USDT |
| 2025-02-27 |
0.0458 USDT |
3,482,237.1874 DAG |
0.0439 USDT |
0.0436 USDT |
0.0489 USDT |
0.0481 USDT |
| 2025-02-26 |
0.0437 USDT |
11,408,641.3747 DAG |
0.0440 USDT |
0.0409 USDT |
0.0459 USDT |
0.0423 USDT |
| 2025-02-25 |
0.0403 USDT |
19,193,347.4847 DAG |
0.0427 USDT |
0.0370 USDT |
0.0441 USDT |
0.0438 USDT |
| 2025-02-24 |
0.0464 USDT |
11,949,784.8362 DAG |
0.0485 USDT |
0.0440 USDT |
0.0492 USDT |
0.0447 USDT |
| 2025-02-23 |
0.0490 USDT |
7,007,593.1838 DAG |
0.0485 USDT |
0.0477 USDT |
0.0507 USDT |
0.0480 USDT |
| 2025-02-22 |
0.0481 USDT |
6,367,856.9832 DAG |
0.0493 USDT |
0.0460 USDT |
0.0503 USDT |
0.0494 USDT |
| 2025-02-21 |
0.0513 USDT |
8,040,820.3228 DAG |
0.0515 USDT |
0.0497 USDT |
0.0524 USDT |
0.0497 USDT |
| 2025-02-20 |
0.0508 USDT |
9,820,991.1645 DAG |
0.0508 USDT |
0.0487 USDT |
0.0528 USDT |
0.0527 USDT |
| 2025-02-19 |
0.0520 USDT |
6,522,986.5127 DAG |
0.0507 USDT |
0.0505 USDT |
0.0568 USDT |
0.0515 USDT |
| 2025-02-18 |
0.0510 USDT |
9,769,526.8553 DAG |
0.0525 USDT |
0.0476 USDT |
0.0537 USDT |
0.0507 USDT |
| 2025-02-17 |
0.0532 USDT |
9,010,206.7836 DAG |
0.0530 USDT |
0.0514 USDT |
0.0555 USDT |
0.0531 USDT |
| 2025-02-16 |
0.0532 USDT |
8,407,647.8525 DAG |
0.0543 USDT |
0.0527 USDT |
0.0546 USDT |
0.0530 USDT |
| 2025-02-15 |
0.0533 USDT |
5,259,086.2257 DAG |
0.0520 USDT |
0.0514 USDT |
0.0549 USDT |
0.0543 USDT |
| 2025-02-14 |
0.0518 USDT |
7,628,366.9571 DAG |
0.0515 USDT |
0.0504 USDT |
0.0533 USDT |
0.0517 USDT |
| 2025-02-13 |
0.0504 USDT |
5,515,166.5998 DAG |
0.0524 USDT |
0.0483 USDT |
0.0524 USDT |
0.0496 USDT |
| 2025-02-12 |
0.0495 USDT |
10,655,499.4727 DAG |
0.0492 USDT |
0.0473 USDT |
0.0527 USDT |
0.0521 USDT |
| 2025-02-11 |
0.0503 USDT |
11,059,524.8655 DAG |
0.0499 USDT |
0.0479 USDT |
0.0532 USDT |
0.0490 USDT |
| 2025-02-10 |
0.0500 USDT |
9,020,126.9496 DAG |
0.0501 USDT |
0.0484 USDT |
0.0510 USDT |
0.0497 USDT |
| 2025-02-09 |
0.0512 USDT |
7,150,373.2507 DAG |
0.0515 USDT |
0.0500 USDT |
0.0526 USDT |
0.0507 USDT |
| 2025-02-08 |
0.0515 USDT |
6,383,447.9454 DAG |
0.0513 USDT |
0.0493 USDT |
0.0537 USDT |
0.0515 USDT |
| 2025-02-07 |
0.0530 USDT |
12,193,030.2914 DAG |
0.0508 USDT |
0.0490 USDT |
0.0567 USDT |
0.0493 USDT |
| 2025-02-06 |
0.0533 USDT |
9,271,046.7154 DAG |
0.0527 USDT |
0.0507 USDT |
0.0568 USDT |
0.0510 USDT |
| 2025-02-05 |
0.0552 USDT |
8,205,387.9911 DAG |
0.0577 USDT |
0.0500 USDT |
0.0585 USDT |
0.0538 USDT |
| 2025-02-04 |
0.0613 USDT |
7,536,457.3409 DAG |
0.0606 USDT |
0.0585 USDT |
0.0639 USDT |
0.0591 USDT |
| 2025-02-03 |
0.0521 USDT |
14,996,395.1634 DAG |
0.0538 USDT |
0.0480 USDT |
0.0578 USDT |
0.0570 USDT |
| 2025-02-02 |
0.0577 USDT |
14,221,100.4812 DAG |
0.0610 USDT |
0.0516 USDT |
0.0617 USDT |
0.0533 USDT |
| 2025-02-01 |
0.0611 USDT |
6,564,393.5792 DAG |
0.0637 USDT |
0.0580 USDT |
0.0646 USDT |
0.0608 USDT |
| 2025-01-31 |
0.0649 USDT |
10,073,990.9374 DAG |
0.0658 USDT |
0.0626 USDT |
0.0675 USDT |
0.0635 USDT |
| 2025-01-30 |
0.0685 USDT |
7,342,638.6359 DAG |
0.0686 USDT |
0.0668 USDT |
0.0708 USDT |
0.0677 USDT |
| 2025-01-29 |
0.0694 USDT |
10,092,879.2907 DAG |
0.0690 USDT |
0.0660 USDT |
0.0744 USDT |
0.0702 USDT |
| 2025-01-28 |
0.0775 USDT |
5,252,193.8828 DAG |
0.0755 USDT |
0.0745 USDT |
0.0816 USDT |
0.0747 USDT |
| 2025-01-27 |
0.0745 USDT |
19,680,299.8064 DAG |
0.0840 USDT |
0.0687 USDT |
0.0850 USDT |
0.0706 USDT |
| 2025-01-26 |
0.0821 USDT |
12,243,487.1028 DAG |
0.0821 USDT |
0.0768 USDT |
0.0899 USDT |
0.0839 USDT |
| 2025-01-25 |
0.0810 USDT |
6,555,991.4020 DAG |
0.0811 USDT |
0.0768 USDT |
0.0846 USDT |
0.0823 USDT |
| 2025-01-24 |
0.0838 USDT |
14,908,067.9759 DAG |
0.0779 USDT |
0.0743 USDT |
0.0898 USDT |
0.0833 USDT |
| 2025-01-23 |
0.0718 USDT |
11,673,415.6321 DAG |
0.0700 USDT |
0.0674 USDT |
0.0768 USDT |
0.0745 USDT |
| 2025-01-22 |
0.0722 USDT |
9,730,569.9495 DAG |
0.0750 USDT |
0.0689 USDT |
0.0770 USDT |
0.0712 USDT |
| 2025-01-21 |
0.0658 USDT |
12,930,311.0273 DAG |
0.0688 USDT |
0.0605 USDT |
0.0701 USDT |
0.0701 USDT |
| 2025-01-20 |
0.0621 USDT |
19,124,005.1346 DAG |
0.0579 USDT |
0.0570 USDT |
0.0693 USDT |
0.0690 USDT |
| 2025-01-19 |
0.0639 USDT |
15,354,798.6500 DAG |
0.0698 USDT |
0.0590 USDT |
0.0723 USDT |
0.0630 USDT |