Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.0525 USDT |
5,222,473.9713 |
0.0535 USDT |
0.0497 USDT |
0.0586 USDT |
0.0572 USDT |
| 2024-02-05 |
0.0549 USDT |
3,669,280.8446 |
0.0585 USDT |
0.0520 USDT |
0.0600 USDT |
0.0546 USDT |
| 2024-02-04 |
0.0589 USDT |
4,331,325.0513 |
0.0560 USDT |
0.0554 USDT |
0.0631 USDT |
0.0593 USDT |
| 2024-02-03 |
0.0511 USDT |
4,287,878.9608 |
0.0469 USDT |
0.0468 USDT |
0.0549 USDT |
0.0542 USDT |
| 2024-02-02 |
0.0484 USDT |
4,354,369.4641 |
0.0493 USDT |
0.0452 USDT |
0.0515 USDT |
0.0472 USDT |
| 2024-02-01 |
0.0441 USDT |
4,486,354.8597 |
0.0420 USDT |
0.0403 USDT |
0.0495 USDT |
0.0487 USDT |
| 2024-01-31 |
0.0444 USDT |
5,824,007.0688 |
0.0441 USDT |
0.0419 USDT |
0.0477 USDT |
0.0422 USDT |
| 2024-01-30 |
0.0400 USDT |
5,568,369.4440 |
0.0409 USDT |
0.0377 USDT |
0.0444 USDT |
0.0440 USDT |
| 2024-01-29 |
0.0412 USDT |
4,309,870.4968 |
0.0436 USDT |
0.0395 USDT |
0.0437 USDT |
0.0405 USDT |
| 2024-01-28 |
0.0423 USDT |
6,424,435.3239 |
0.0394 USDT |
0.0393 USDT |
0.0460 USDT |
0.0439 USDT |
| 2024-01-27 |
0.0382 USDT |
5,139,017.1768 |
0.0386 USDT |
0.0366 USDT |
0.0396 USDT |
0.0388 USDT |
| 2024-01-26 |
0.0398 USDT |
6,832,113.5013 |
0.0383 USDT |
0.0370 USDT |
0.0428 USDT |
0.0387 USDT |
| 2024-01-25 |
0.0352 USDT |
6,120,841.3351 |
0.0356 USDT |
0.0331 USDT |
0.0398 USDT |
0.0386 USDT |
| 2024-01-24 |
0.0335 USDT |
5,501,660.0818 |
0.0322 USDT |
0.0317 USDT |
0.0383 USDT |
0.0347 USDT |
| 2024-01-23 |
0.0306 USDT |
4,920,186.2758 |
0.0313 USDT |
0.0283 USDT |
0.0325 USDT |
0.0317 USDT |
| 2024-01-22 |
0.0317 USDT |
6,327,421.7654 |
0.0333 USDT |
0.0307 USDT |
0.0347 USDT |
0.0317 USDT |
| 2024-01-21 |
0.0319 USDT |
2,996,159.4075 |
0.0320 USDT |
0.0312 USDT |
0.0330 USDT |
0.0320 USDT |
| 2024-01-20 |
0.0297 USDT |
3,027,205.9328 |
0.0291 USDT |
0.0286 USDT |
0.0332 USDT |
0.0306 USDT |
| 2024-01-19 |
0.0292 USDT |
3,878,948.7245 |
0.0302 USDT |
0.0279 USDT |
0.0303 USDT |
0.0292 USDT |
| 2024-01-18 |
0.0323 USDT |
4,785,440.2728 |
0.0336 USDT |
0.0300 USDT |
0.0347 USDT |
0.0303 USDT |
| 2024-01-17 |
0.0335 USDT |
2,703,964.9899 |
0.0338 USDT |
0.0329 USDT |
0.0342 USDT |
0.0338 USDT |
| 2024-01-16 |
0.0340 USDT |
3,861,678.2012 |
0.0349 USDT |
0.0330 USDT |
0.0352 USDT |
0.0336 USDT |
| 2024-01-15 |
0.0341 USDT |
3,245,682.9045 |
0.0333 USDT |
0.0326 USDT |
0.0354 USDT |
0.0346 USDT |
| 2024-01-14 |
0.0368 USDT |
5,934,181.2004 |
0.0380 USDT |
0.0331 USDT |
0.0411 USDT |
0.0337 USDT |
| 2024-01-13 |
0.0350 USDT |
4,141,412.4299 |
0.0334 USDT |
0.0333 USDT |
0.0376 USDT |
0.0372 USDT |
| 2024-01-12 |
0.0351 USDT |
4,349,055.0625 |
0.0373 USDT |
0.0331 USDT |
0.0380 USDT |
0.0334 USDT |
| 2024-01-11 |
0.0375 USDT |
8,088,616.4972 |
0.0397 USDT |
0.0335 USDT |
0.0438 USDT |
0.0371 USDT |
| 2024-01-10 |
0.0373 USDT |
7,824,607.0003 |
0.0356 USDT |
0.0331 USDT |
0.0420 USDT |
0.0396 USDT |
| 2024-01-09 |
0.0338 USDT |
8,605,549.6862 |
0.0296 USDT |
0.0294 USDT |
0.0435 USDT |
0.0369 USDT |
| 2024-01-08 |
0.0291 USDT |
4,657,777.7141 |
0.0296 USDT |
0.0284 USDT |
0.0309 USDT |
0.0294 USDT |
| 2024-01-07 |
0.0290 USDT |
3,459,196.4870 |
0.0280 USDT |
0.0279 USDT |
0.0307 USDT |
0.0293 USDT |
| 2024-01-06 |
0.0274 USDT |
2,686,044.6375 |
0.0274 USDT |
0.0267 USDT |
0.0279 USDT |
0.0276 USDT |
| 2024-01-05 |
0.0286 USDT |
3,118,689.8154 |
0.0293 USDT |
0.0272 USDT |
0.0297 USDT |
0.0275 USDT |
| 2024-01-04 |
0.0287 USDT |
3,950,230.5515 |
0.0280 USDT |
0.0278 USDT |
0.0300 USDT |
0.0291 USDT |
| 2024-01-03 |
0.0288 USDT |
4,756,931.9426 |
0.0299 USDT |
0.0275 USDT |
0.0303 USDT |
0.0279 USDT |
| 2024-01-02 |
0.0303 USDT |
3,278,444.9245 |
0.0306 USDT |
0.0295 USDT |
0.0310 USDT |
0.0295 USDT |
| 2024-01-01 |
0.0302 USDT |
3,182,568.9024 |
0.0306 USDT |
0.0295 USDT |
0.0313 USDT |
0.0301 USDT |
| 2023-12-31 |
0.0310 USDT |
3,099,785.7163 |
0.0307 USDT |
0.0303 USDT |
0.0320 USDT |
0.0309 USDT |
| 2023-12-30 |
0.0297 USDT |
3,817,535.9586 |
0.0300 USDT |
0.0288 USDT |
0.0309 USDT |
0.0306 USDT |
| 2023-12-29 |
0.0298 USDT |
4,329,784.1426 |
0.0292 USDT |
0.0291 USDT |
0.0306 USDT |
0.0299 USDT |
| 2023-12-28 |
0.0303 USDT |
4,397,424.8573 |
0.0313 USDT |
0.0287 USDT |
0.0316 USDT |
0.0293 USDT |
| 2023-12-27 |
0.0315 USDT |
3,241,184.8544 |
0.0320 USDT |
0.0307 USDT |
0.0335 USDT |
0.0313 USDT |
| 2023-12-26 |
0.0322 USDT |
4,093,753.7045 |
0.0331 USDT |
0.0310 USDT |
0.0334 USDT |
0.0320 USDT |
| 2023-12-25 |
0.0318 USDT |
5,167,868.2823 |
0.0316 USDT |
0.0301 USDT |
0.0331 USDT |
0.0328 USDT |
| 2023-12-24 |
0.0326 USDT |
4,242,984.3815 |
0.0336 USDT |
0.0315 USDT |
0.0337 USDT |
0.0317 USDT |
| 2023-12-23 |
0.0346 USDT |
3,691,558.4053 |
0.0348 USDT |
0.0335 USDT |
0.0385 USDT |
0.0336 USDT |
| 2023-12-22 |
0.0360 USDT |
6,094,718.4182 |
0.0388 USDT |
0.0316 USDT |
0.0389 USDT |
0.0348 USDT |
| 2023-12-21 |
0.0377 USDT |
9,012,849.6173 |
0.0371 USDT |
0.0340 USDT |
0.0410 USDT |
0.0380 USDT |
| 2023-12-20 |
0.0348 USDT |
6,329,623.7027 |
0.0306 USDT |
0.0303 USDT |
0.0375 USDT |
0.0362 USDT |
| 2023-12-19 |
0.0317 USDT |
4,960,086.3327 |
0.0333 USDT |
0.0303 USDT |
0.0339 USDT |
0.0304 USDT |