Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0565 USDT |
3,748,097.5666 |
0.0572 USDT |
0.0527 USDT |
0.0596 USDT |
0.0587 USDT |
| 2024-04-30 |
0.0580 USDT |
3,955,418.4151 |
0.0621 USDT |
0.0519 USDT |
0.0650 USDT |
0.0550 USDT |
| 2024-04-29 |
0.0591 USDT |
2,182,397.0196 |
0.0588 USDT |
0.0579 USDT |
0.0650 USDT |
0.0611 USDT |
| 2024-04-28 |
0.0599 USDT |
3,375,437.9351 |
0.0546 USDT |
0.0544 USDT |
0.0631 USDT |
0.0606 USDT |
| 2024-04-27 |
0.0555 USDT |
1,864,040.3974 |
0.0568 USDT |
0.0543 USDT |
0.0569 USDT |
0.0551 USDT |
| 2024-04-26 |
0.0584 USDT |
2,707,312.1255 |
0.0611 USDT |
0.0565 USDT |
0.0616 USDT |
0.0567 USDT |
| 2024-04-25 |
0.0604 USDT |
3,343,329.7005 |
0.0632 USDT |
0.0542 USDT |
0.0650 USDT |
0.0602 USDT |
| 2024-04-24 |
0.0646 USDT |
2,476,798.8276 |
0.0656 USDT |
0.0617 USDT |
0.0664 USDT |
0.0631 USDT |
| 2024-04-23 |
0.0679 USDT |
3,599,082.8914 |
0.0744 USDT |
0.0661 USDT |
0.0746 USDT |
0.0666 USDT |
| 2024-04-22 |
0.0705 USDT |
2,429,171.0675 |
0.0691 USDT |
0.0686 USDT |
0.0750 USDT |
0.0747 USDT |
| 2024-04-21 |
0.0706 USDT |
1,731,491.9944 |
0.0708 USDT |
0.0688 USDT |
0.0714 USDT |
0.0696 USDT |
| 2024-04-20 |
0.0690 USDT |
2,299,847.8614 |
0.0704 USDT |
0.0663 USDT |
0.0715 USDT |
0.0710 USDT |
| 2024-04-19 |
0.0694 USDT |
2,505,354.9099 |
0.0682 USDT |
0.0663 USDT |
0.0726 USDT |
0.0702 USDT |
| 2024-04-18 |
0.0673 USDT |
2,568,256.4671 |
0.0675 USDT |
0.0650 USDT |
0.0692 USDT |
0.0681 USDT |
| 2024-04-17 |
0.0689 USDT |
1,246,079.8706 |
0.0709 USDT |
0.0669 USDT |
0.0720 USDT |
0.0687 USDT |
| 2024-04-16 |
0.0730 USDT |
1,091,725.0980 |
0.0752 USDT |
0.0700 USDT |
0.0768 USDT |
0.0709 USDT |
| 2024-04-15 |
0.0786 USDT |
1,663,123.3479 |
0.0773 USDT |
0.0750 USDT |
0.0836 USDT |
0.0763 USDT |
| 2024-04-14 |
0.0771 USDT |
1,645,253.0477 |
0.0760 USDT |
0.0752 USDT |
0.0820 USDT |
0.0776 USDT |
| 2024-04-13 |
0.0764 USDT |
1,093,356.3033 |
0.0736 USDT |
0.0708 USDT |
0.0838 USDT |
0.0755 USDT |
| 2024-04-12 |
0.0785 USDT |
1,264,634.8075 |
0.0807 USDT |
0.0700 USDT |
0.0882 USDT |
0.0730 USDT |
| 2024-04-11 |
0.0817 USDT |
1,197,151.4092 |
0.0804 USDT |
0.0787 USDT |
0.0876 USDT |
0.0807 USDT |
| 2024-04-10 |
0.0851 USDT |
1,743,296.6648 |
0.0897 USDT |
0.0779 USDT |
0.0956 USDT |
0.0789 USDT |
| 2024-04-09 |
0.0913 USDT |
2,342,783.4754 |
0.0867 USDT |
0.0800 USDT |
0.0989 USDT |
0.0912 USDT |
| 2024-04-08 |
0.0814 USDT |
3,065,524.8216 |
0.0780 USDT |
0.0713 USDT |
0.0900 USDT |
0.0867 USDT |
| 2024-04-07 |
0.0811 USDT |
2,059,178.3333 |
0.0818 USDT |
0.0766 USDT |
0.0900 USDT |
0.0776 USDT |
| 2024-04-06 |
0.0834 USDT |
772,209.7920 |
0.0836 USDT |
0.0818 USDT |
0.0851 USDT |
0.0829 USDT |
| 2024-04-05 |
0.0859 USDT |
2,180,095.8409 |
0.0879 USDT |
0.0833 USDT |
0.0898 USDT |
0.0834 USDT |
| 2024-04-04 |
0.0903 USDT |
2,837,896.3746 |
0.0876 USDT |
0.0875 USDT |
0.0948 USDT |
0.0887 USDT |
| 2024-04-03 |
0.0876 USDT |
2,887,654.6611 |
0.0852 USDT |
0.0834 USDT |
0.0922 USDT |
0.0875 USDT |
| 2024-04-02 |
0.0875 USDT |
2,139,149.6791 |
0.0916 USDT |
0.0852 USDT |
0.0926 USDT |
0.0866 USDT |
| 2024-04-01 |
0.0936 USDT |
2,468,165.9355 |
0.0976 USDT |
0.0912 USDT |
0.0982 USDT |
0.0921 USDT |
| 2024-03-31 |
0.0974 USDT |
2,084,475.1081 |
0.0982 USDT |
0.0965 USDT |
0.1002 USDT |
0.0980 USDT |
| 2024-03-30 |
0.0990 USDT |
3,595,966.9527 |
0.1044 USDT |
0.0951 USDT |
0.1048 USDT |
0.0985 USDT |
| 2024-03-29 |
0.1085 USDT |
3,241,526.7810 |
0.1176 USDT |
0.1024 USDT |
0.1183 USDT |
0.1067 USDT |
| 2024-03-28 |
0.1049 USDT |
38,116,284.5678 |
0.0998 USDT |
0.0995 USDT |
0.1221 USDT |
0.1172 USDT |
| 2024-03-27 |
0.0986 USDT |
8,115,777.3906 |
0.0955 USDT |
0.0947 USDT |
0.1066 USDT |
0.0972 USDT |
| 2024-03-26 |
0.1071 USDT |
9,470,561.3701 |
0.1142 USDT |
0.0930 USDT |
0.1190 USDT |
0.0958 USDT |
| 2024-03-25 |
0.1078 USDT |
6,259,381.1332 |
0.1085 USDT |
0.1026 USDT |
0.1189 USDT |
0.1114 USDT |
| 2024-03-24 |
0.1046 USDT |
2,535,891.8830 |
0.1078 USDT |
0.1006 USDT |
0.1084 USDT |
0.1046 USDT |
| 2024-03-23 |
0.1103 USDT |
1,959,005.0641 |
0.1085 USDT |
0.1071 USDT |
0.1160 USDT |
0.1092 USDT |
| 2024-03-22 |
0.1123 USDT |
3,015,905.1008 |
0.1132 USDT |
0.1065 USDT |
0.1169 USDT |
0.1092 USDT |
| 2024-03-21 |
0.1176 USDT |
3,206,637.5127 |
0.1255 USDT |
0.1100 USDT |
0.1267 USDT |
0.1121 USDT |
| 2024-03-20 |
0.1136 USDT |
3,264,649.3519 |
0.1113 USDT |
0.1072 USDT |
0.1260 USDT |
0.1140 USDT |
| 2024-03-19 |
0.1204 USDT |
4,366,540.6387 |
0.1255 USDT |
0.1143 USDT |
0.1280 USDT |
0.1226 USDT |
| 2024-03-18 |
0.1386 USDT |
4,105,831.5822 |
0.1390 USDT |
0.1209 USDT |
0.1500 USDT |
0.1265 USDT |
| 2024-03-17 |
0.1403 USDT |
3,479,517.9256 |
0.1306 USDT |
0.1274 USDT |
0.1545 USDT |
0.1375 USDT |
| 2024-03-16 |
0.1337 USDT |
6,913,586.3048 |
0.1230 USDT |
0.1197 USDT |
0.1555 USDT |
0.1302 USDT |
| 2024-03-15 |
0.1237 USDT |
4,918,926.1955 |
0.1336 USDT |
0.1144 USDT |
0.1360 USDT |
0.1242 USDT |
| 2024-03-14 |
0.1348 USDT |
5,767,833.3570 |
0.1464 USDT |
0.1251 USDT |
0.1464 USDT |
0.1370 USDT |
| 2024-03-13 |
0.1454 USDT |
4,632,354.9632 |
0.1513 USDT |
0.1382 USDT |
0.1555 USDT |
0.1402 USDT |