Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-12 |
0.1511 USDT |
6,312,291.8870 |
0.1541 USDT |
0.1275 USDT |
0.1790 USDT |
0.1506 USDT |
| 2024-03-11 |
0.1648 USDT |
4,880,420.7820 |
0.1715 USDT |
0.1502 USDT |
0.1846 USDT |
0.1567 USDT |
| 2024-03-10 |
0.1669 USDT |
6,078,137.9583 |
0.1597 USDT |
0.1536 USDT |
0.1820 USDT |
0.1687 USDT |
| 2024-03-09 |
0.1475 USDT |
3,338,566.6707 |
0.1588 USDT |
0.1393 USDT |
0.1603 USDT |
0.1426 USDT |
| 2024-03-08 |
0.1506 USDT |
7,476,925.5893 |
0.1726 USDT |
0.1300 USDT |
0.1742 USDT |
0.1557 USDT |
| 2024-03-07 |
0.1364 USDT |
8,124,025.0588 |
0.1109 USDT |
0.1109 USDT |
0.1511 USDT |
0.1442 USDT |
| 2024-03-06 |
0.1032 USDT |
8,149,738.3570 |
0.0951 USDT |
0.0924 USDT |
0.1172 USDT |
0.1109 USDT |
| 2024-03-05 |
0.1011 USDT |
7,103,373.7342 |
0.1027 USDT |
0.0900 USDT |
0.1099 USDT |
0.0930 USDT |
| 2024-03-04 |
0.1059 USDT |
5,050,428.5179 |
0.1141 USDT |
0.0970 USDT |
0.1170 USDT |
0.1029 USDT |
| 2024-03-03 |
0.1013 USDT |
4,896,595.7486 |
0.1007 USDT |
0.0960 USDT |
0.1100 USDT |
0.1089 USDT |
| 2024-03-02 |
0.1041 USDT |
4,437,202.9365 |
0.1096 USDT |
0.0993 USDT |
0.1126 USDT |
0.0997 USDT |
| 2024-03-01 |
0.1019 USDT |
3,733,645.0051 |
0.1005 USDT |
0.0965 USDT |
0.1121 USDT |
0.1044 USDT |
| 2024-02-29 |
0.1096 USDT |
3,632,824.0427 |
0.1046 USDT |
0.1000 USDT |
0.1202 USDT |
0.1001 USDT |
| 2024-02-28 |
0.1019 USDT |
8,537,209.6130 |
0.1077 USDT |
0.0927 USDT |
0.1156 USDT |
0.1047 USDT |
| 2024-02-27 |
0.1079 USDT |
6,158,571.3163 |
0.1144 USDT |
0.0950 USDT |
0.1237 USDT |
0.0986 USDT |
| 2024-02-26 |
0.1090 USDT |
7,740,545.8584 |
0.1001 USDT |
0.0942 USDT |
0.1200 USDT |
0.1155 USDT |
| 2024-02-25 |
0.0944 USDT |
4,832,357.7972 |
0.0869 USDT |
0.0848 USDT |
0.1031 USDT |
0.1014 USDT |
| 2024-02-24 |
0.0859 USDT |
4,852,058.8528 |
0.0830 USDT |
0.0814 USDT |
0.0920 USDT |
0.0849 USDT |
| 2024-02-23 |
0.0784 USDT |
4,425,533.7230 |
0.0871 USDT |
0.0734 USDT |
0.0881 USDT |
0.0824 USDT |
| 2024-02-22 |
0.0748 USDT |
7,892,752.8389 |
0.0639 USDT |
0.0635 USDT |
0.0866 USDT |
0.0843 USDT |
| 2024-02-21 |
0.0628 USDT |
3,374,224.3446 |
0.0640 USDT |
0.0604 USDT |
0.0658 USDT |
0.0631 USDT |
| 2024-02-20 |
0.0636 USDT |
4,996,323.1448 |
0.0683 USDT |
0.0571 USDT |
0.0691 USDT |
0.0641 USDT |
| 2024-02-19 |
0.0639 USDT |
4,337,792.8529 |
0.0607 USDT |
0.0587 USDT |
0.0693 USDT |
0.0665 USDT |
| 2024-02-18 |
0.0576 USDT |
4,632,006.8802 |
0.0540 USDT |
0.0537 USDT |
0.0630 USDT |
0.0628 USDT |
| 2024-02-17 |
0.0528 USDT |
5,413,065.7051 |
0.0523 USDT |
0.0510 USDT |
0.0581 USDT |
0.0529 USDT |
| 2024-02-16 |
0.0523 USDT |
4,202,346.0810 |
0.0499 USDT |
0.0497 USDT |
0.0550 USDT |
0.0527 USDT |
| 2024-02-15 |
0.0510 USDT |
4,550,343.9678 |
0.0521 USDT |
0.0493 USDT |
0.0540 USDT |
0.0499 USDT |
| 2024-02-14 |
0.0499 USDT |
5,204,619.7062 |
0.0495 USDT |
0.0485 USDT |
0.0533 USDT |
0.0520 USDT |
| 2024-02-13 |
0.0503 USDT |
3,653,413.0946 |
0.0490 USDT |
0.0490 USDT |
0.0555 USDT |
0.0495 USDT |
| 2024-02-12 |
0.0489 USDT |
4,311,574.7282 |
0.0496 USDT |
0.0469 USDT |
0.0530 USDT |
0.0490 USDT |
| 2024-02-11 |
0.0505 USDT |
3,290,172.5975 |
0.0485 USDT |
0.0485 USDT |
0.0517 USDT |
0.0494 USDT |
| 2024-02-10 |
0.0479 USDT |
2,875,214.7487 |
0.0488 USDT |
0.0463 USDT |
0.0493 USDT |
0.0469 USDT |
| 2024-02-09 |
0.0496 USDT |
4,150,875.8395 |
0.0487 USDT |
0.0482 USDT |
0.0512 USDT |
0.0489 USDT |
| 2024-02-08 |
0.0518 USDT |
4,470,365.7016 |
0.0529 USDT |
0.0480 USDT |
0.0542 USDT |
0.0500 USDT |