Identifier on Kucoin: DBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0144 USDT |
1,821,973.0000 |
0.0141 USDT |
0.0141 USDT |
0.0145 USDT |
0.0142 USDT |
| 2025-06-02 |
0.0141 USDT |
2,292,745.0000 |
0.0142 USDT |
0.0139 USDT |
0.0144 USDT |
0.0140 USDT |
| 2025-06-01 |
0.0141 USDT |
679,388.0000 |
0.0140 USDT |
0.0139 USDT |
0.0143 USDT |
0.0141 USDT |
| 2025-05-31 |
0.0144 USDT |
10,403,174.0000 |
0.0139 USDT |
0.0138 USDT |
0.0176 USDT |
0.0140 USDT |
| 2025-05-30 |
0.0143 USDT |
4,702,881.0000 |
0.0145 USDT |
0.0140 USDT |
0.0146 USDT |
0.0143 USDT |
| 2025-05-29 |
0.0153 USDT |
3,028,474.0000 |
0.0152 USDT |
0.0150 USDT |
0.0155 USDT |
0.0150 USDT |
| 2025-05-28 |
0.0155 USDT |
132,527.0000 |
0.0156 USDT |
0.0155 USDT |
0.0156 USDT |
0.0155 USDT |
| 2025-05-27 |
0.0156 USDT |
582,440.0000 |
0.0155 USDT |
0.0155 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-05-26 |
0.0158 USDT |
2,273,356.0000 |
0.0156 USDT |
0.0156 USDT |
0.0160 USDT |
0.0157 USDT |
| 2025-05-25 |
0.0157 USDT |
1,183,849.0000 |
0.0160 USDT |
0.0155 USDT |
0.0160 USDT |
0.0156 USDT |
| 2025-05-24 |
0.0161 USDT |
411,156.0000 |
0.0161 USDT |
0.0161 USDT |
0.0162 USDT |
0.0161 USDT |
| 2025-05-23 |
0.0167 USDT |
6,366,278.0000 |
0.0168 USDT |
0.0161 USDT |
0.0172 USDT |
0.0163 USDT |
| 2025-05-22 |
0.0166 USDT |
1,865,350.0000 |
0.0163 USDT |
0.0163 USDT |
0.0168 USDT |
0.0167 USDT |
| 2025-05-21 |
0.0165 USDT |
1,994,814.0000 |
0.0167 USDT |
0.0161 USDT |
0.0168 USDT |
0.0165 USDT |
| 2025-05-20 |
0.0168 USDT |
3,620,726.0000 |
0.0168 USDT |
0.0165 USDT |
0.0171 USDT |
0.0169 USDT |
| 2025-05-19 |
0.0172 USDT |
8,916,918.0000 |
0.0171 USDT |
0.0165 USDT |
0.0180 USDT |
0.0167 USDT |
| 2025-05-18 |
0.0173 USDT |
3,888,489.0000 |
0.0177 USDT |
0.0170 USDT |
0.0179 USDT |
0.0170 USDT |
| 2025-05-17 |
0.0174 USDT |
7,545,706.0000 |
0.0166 USDT |
0.0163 USDT |
0.0182 USDT |
0.0175 USDT |
| 2025-05-16 |
0.0169 USDT |
3,128,708.0000 |
0.0168 USDT |
0.0165 USDT |
0.0173 USDT |
0.0167 USDT |
| 2025-05-15 |
0.0173 USDT |
23,635,297.0000 |
0.0170 USDT |
0.0161 USDT |
0.0183 USDT |
0.0168 USDT |
| 2025-05-14 |
0.0172 USDT |
2,943,604.0000 |
0.0175 USDT |
0.0167 USDT |
0.0176 USDT |
0.0169 USDT |
| 2025-05-13 |
0.0178 USDT |
11,225,127.0000 |
0.0181 USDT |
0.0170 USDT |
0.0192 USDT |
0.0176 USDT |
| 2025-05-12 |
0.0191 USDT |
17,784,647.0000 |
0.0186 USDT |
0.0177 USDT |
0.0195 USDT |
0.0177 USDT |
| 2025-05-11 |
0.0186 USDT |
4,995,854.0000 |
0.0190 USDT |
0.0181 USDT |
0.0191 USDT |
0.0185 USDT |
| 2025-05-10 |
0.0187 USDT |
5,272,105.0000 |
0.0179 USDT |
0.0179 USDT |
0.0196 USDT |
0.0187 USDT |
| 2025-05-09 |
0.0181 USDT |
6,301,389.0000 |
0.0180 USDT |
0.0177 USDT |
0.0185 USDT |
0.0181 USDT |
| 2025-05-08 |
0.0176 USDT |
4,993,579.0000 |
0.0172 USDT |
0.0170 USDT |
0.0183 USDT |
0.0180 USDT |
| 2025-05-07 |
0.0180 USDT |
29,425,239.0000 |
0.0162 USDT |
0.0162 USDT |
0.0193 USDT |
0.0185 USDT |
| 2025-05-06 |
0.0162 USDT |
6,650,063.0000 |
0.0159 USDT |
0.0155 USDT |
0.0177 USDT |
0.0163 USDT |
| 2025-05-05 |
0.0158 USDT |
2,355,273.0000 |
0.0156 USDT |
0.0156 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-05-04 |
0.0158 USDT |
1,287,422.0000 |
0.0157 USDT |
0.0157 USDT |
0.0160 USDT |
0.0157 USDT |
| 2025-05-03 |
0.0159 USDT |
791,082.0000 |
0.0161 USDT |
0.0157 USDT |
0.0162 USDT |
0.0157 USDT |
| 2025-05-02 |
0.0164 USDT |
10,229,899.0000 |
0.0156 USDT |
0.0156 USDT |
0.0176 USDT |
0.0160 USDT |
| 2025-05-01 |
0.0160 USDT |
4,323,667.0000 |
0.0161 USDT |
0.0154 USDT |
0.0165 USDT |
0.0156 USDT |
| 2025-04-30 |
0.0162 USDT |
1,750,408.0000 |
0.0164 USDT |
0.0160 USDT |
0.0164 USDT |
0.0161 USDT |
| 2025-04-29 |
0.0168 USDT |
3,111,658.0000 |
0.0169 USDT |
0.0164 USDT |
0.0172 USDT |
0.0164 USDT |
| 2025-04-28 |
0.0169 USDT |
10,456,002.0000 |
0.0163 USDT |
0.0163 USDT |
0.0176 USDT |
0.0167 USDT |
| 2025-04-27 |
0.0162 USDT |
4,814,224.0000 |
0.0168 USDT |
0.0158 USDT |
0.0168 USDT |
0.0161 USDT |
| 2025-04-26 |
0.0163 USDT |
15,639,588.0000 |
0.0155 USDT |
0.0155 USDT |
0.0169 USDT |
0.0166 USDT |
| 2025-04-25 |
0.0153 USDT |
4,486,727.0000 |
0.0153 USDT |
0.0149 USDT |
0.0155 USDT |
0.0152 USDT |
| 2025-04-24 |
0.0154 USDT |
7,167,889.0000 |
0.0156 USDT |
0.0147 USDT |
0.0160 USDT |
0.0150 USDT |
| 2025-04-23 |
0.0155 USDT |
7,033,310.0000 |
0.0157 USDT |
0.0151 USDT |
0.0160 USDT |
0.0156 USDT |
| 2025-04-22 |
0.0151 USDT |
5,162,445.0000 |
0.0149 USDT |
0.0147 USDT |
0.0156 USDT |
0.0153 USDT |
| 2025-04-21 |
0.0153 USDT |
14,519,150.0000 |
0.0145 USDT |
0.0145 USDT |
0.0166 USDT |
0.0149 USDT |
| 2025-04-20 |
0.0147 USDT |
9,908,949.0000 |
0.0145 USDT |
0.0139 USDT |
0.0158 USDT |
0.0142 USDT |
| 2025-04-19 |
0.0151 USDT |
2,968,990.0000 |
0.0159 USDT |
0.0147 USDT |
0.0159 USDT |
0.0150 USDT |
| 2025-04-18 |
0.0157 USDT |
5,006,878.0000 |
0.0165 USDT |
0.0151 USDT |
0.0167 USDT |
0.0157 USDT |
| 2025-04-17 |
0.0177 USDT |
31,253,524.0000 |
0.0189 USDT |
0.0157 USDT |
0.0206 USDT |
0.0163 USDT |
| 2025-04-16 |
0.0198 USDT |
15,938,034.0000 |
0.0210 USDT |
0.0189 USDT |
0.0230 USDT |
0.0193 USDT |
| 2025-04-15 |
0.0219 USDT |
3,296,116.0000 |
0.0226 USDT |
0.0209 USDT |
0.0244 USDT |
0.0211 USDT |