Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.0310 USDT |
4,528,983.0449 |
0.0322 USDT |
0.0291 USDT |
0.0325 USDT |
0.0320 USDT |
| 2023-12-17 |
0.0343 USDT |
4,254,100.9530 |
0.0364 USDT |
0.0325 USDT |
0.0365 USDT |
0.0338 USDT |
| 2023-12-16 |
0.0338 USDT |
4,932,746.7345 |
0.0318 USDT |
0.0315 USDT |
0.0375 USDT |
0.0361 USDT |
| 2023-12-15 |
0.0319 USDT |
5,056,773.3315 |
0.0338 USDT |
0.0301 USDT |
0.0338 USDT |
0.0310 USDT |
| 2023-12-14 |
0.0345 USDT |
7,467,927.0708 |
0.0332 USDT |
0.0325 USDT |
0.0368 USDT |
0.0333 USDT |
| 2023-12-13 |
0.0323 USDT |
4,631,168.1566 |
0.0343 USDT |
0.0300 USDT |
0.0348 USDT |
0.0315 USDT |
| 2023-12-12 |
0.0322 USDT |
5,369,478.3882 |
0.0308 USDT |
0.0302 USDT |
0.0355 USDT |
0.0342 USDT |
| 2023-12-11 |
0.0329 USDT |
5,667,307.6152 |
0.0340 USDT |
0.0309 USDT |
0.0369 USDT |
0.0315 USDT |
| 2023-12-10 |
0.0301 USDT |
5,129,189.8517 |
0.0291 USDT |
0.0285 USDT |
0.0345 USDT |
0.0333 USDT |
| 2023-12-09 |
0.0293 USDT |
4,540,618.1307 |
0.0279 USDT |
0.0279 USDT |
0.0314 USDT |
0.0291 USDT |
| 2023-12-08 |
0.0293 USDT |
4,812,474.9705 |
0.0291 USDT |
0.0275 USDT |
0.0315 USDT |
0.0277 USDT |
| 2023-12-07 |
0.0281 USDT |
4,281,959.2351 |
0.0285 USDT |
0.0270 USDT |
0.0291 USDT |
0.0281 USDT |
| 2023-12-06 |
0.0281 USDT |
4,426,483.3898 |
0.0278 USDT |
0.0270 USDT |
0.0305 USDT |
0.0287 USDT |
| 2023-12-05 |
0.0299 USDT |
6,525,687.5326 |
0.0301 USDT |
0.0271 USDT |
0.0330 USDT |
0.0277 USDT |
| 2023-12-04 |
0.0276 USDT |
9,319,350.6111 |
0.0254 USDT |
0.0250 USDT |
0.0313 USDT |
0.0297 USDT |
| 2023-12-03 |
0.0264 USDT |
5,009,131.1479 |
0.0271 USDT |
0.0245 USDT |
0.0273 USDT |
0.0256 USDT |
| 2023-12-02 |
0.0275 USDT |
13,045,038.8766 |
0.0280 USDT |
0.0264 USDT |
0.0283 USDT |
0.0271 USDT |
| 2023-12-01 |
0.0284 USDT |
4,842,029.6526 |
0.0289 USDT |
0.0275 USDT |
0.0298 USDT |
0.0282 USDT |
| 2023-11-30 |
0.0261 USDT |
9,336,150.9056 |
0.0257 USDT |
0.0255 USDT |
0.0280 USDT |
0.0274 USDT |
| 2023-11-29 |
0.0269 USDT |
4,387,959.4583 |
0.0279 USDT |
0.0255 USDT |
0.0280 USDT |
0.0258 USDT |
| 2023-11-28 |
0.0274 USDT |
4,223,151.1462 |
0.0260 USDT |
0.0260 USDT |
0.0300 USDT |
0.0280 USDT |
| 2023-11-27 |
0.0285 USDT |
5,055,342.9348 |
0.0299 USDT |
0.0250 USDT |
0.0306 USDT |
0.0261 USDT |
| 2023-11-26 |
0.0309 USDT |
7,633,086.3258 |
0.0337 USDT |
0.0274 USDT |
0.0350 USDT |
0.0298 USDT |
| 2023-11-25 |
0.0298 USDT |
10,250,871.5299 |
0.0267 USDT |
0.0262 USDT |
0.0350 USDT |
0.0337 USDT |
| 2023-11-24 |
0.0240 USDT |
12,811,716.8765 |
0.0213 USDT |
0.0211 USDT |
0.0274 USDT |
0.0272 USDT |
| 2023-11-23 |
0.0216 USDT |
6,085,626.9937 |
0.0220 USDT |
0.0205 USDT |
0.0229 USDT |
0.0214 USDT |
| 2023-11-22 |
0.0212 USDT |
5,427,792.5497 |
0.0210 USDT |
0.0201 USDT |
0.0230 USDT |
0.0217 USDT |
| 2023-11-21 |
0.0216 USDT |
6,957,783.4914 |
0.0231 USDT |
0.0199 USDT |
0.0242 USDT |
0.0206 USDT |
| 2023-11-20 |
0.0220 USDT |
5,148,776.4033 |
0.0220 USDT |
0.0212 USDT |
0.0231 USDT |
0.0228 USDT |
| 2023-11-19 |
0.0221 USDT |
6,150,209.3560 |
0.0227 USDT |
0.0200 USDT |
0.0238 USDT |
0.0215 USDT |
| 2023-11-18 |
0.0214 USDT |
5,646,310.0226 |
0.0193 USDT |
0.0192 USDT |
0.0240 USDT |
0.0222 USDT |
| 2023-11-17 |
0.0197 USDT |
7,030,638.3195 |
0.0195 USDT |
0.0189 USDT |
0.0221 USDT |
0.0192 USDT |
| 2023-11-16 |
0.0206 USDT |
6,068,442.0021 |
0.0210 USDT |
0.0194 USDT |
0.0216 USDT |
0.0201 USDT |
| 2023-11-15 |
0.0196 USDT |
5,591,368.9302 |
0.0190 USDT |
0.0185 USDT |
0.0216 USDT |
0.0207 USDT |
| 2023-11-14 |
0.0197 USDT |
6,804,648.5863 |
0.0213 USDT |
0.0180 USDT |
0.0213 USDT |
0.0193 USDT |
| 2023-11-13 |
0.0214 USDT |
5,853,213.0959 |
0.0225 USDT |
0.0204 USDT |
0.0225 USDT |
0.0212 USDT |
| 2023-11-12 |
0.0218 USDT |
5,657,764.5000 |
0.0216 USDT |
0.0210 USDT |
0.0230 USDT |
0.0221 USDT |
| 2023-11-11 |
0.0213 USDT |
5,734,906.0946 |
0.0219 USDT |
0.0204 USDT |
0.0220 USDT |
0.0212 USDT |
| 2023-11-10 |
0.0221 USDT |
7,005,894.2417 |
0.0215 USDT |
0.0211 USDT |
0.0244 USDT |
0.0214 USDT |
| 2023-11-09 |
0.0217 USDT |
9,000,457.5621 |
0.0214 USDT |
0.0209 USDT |
0.0230 USDT |
0.0211 USDT |
| 2023-11-08 |
0.0208 USDT |
7,263,478.8678 |
0.0205 USDT |
0.0200 USDT |
0.0221 USDT |
0.0214 USDT |
| 2023-11-07 |
0.0234 USDT |
10,486,198.5456 |
0.0228 USDT |
0.0205 USDT |
0.0275 USDT |
0.0209 USDT |
| 2023-11-06 |
0.0231 USDT |
7,454,173.7172 |
0.0226 USDT |
0.0218 USDT |
0.0250 USDT |
0.0227 USDT |
| 2023-11-05 |
0.0228 USDT |
4,640,569.0882 |
0.0229 USDT |
0.0214 USDT |
0.0235 USDT |
0.0227 USDT |
| 2023-11-04 |
0.0246 USDT |
9,129,501.4653 |
0.0251 USDT |
0.0225 USDT |
0.0278 USDT |
0.0230 USDT |
| 2023-11-03 |
0.0233 USDT |
10,777,952.5577 |
0.0218 USDT |
0.0203 USDT |
0.0270 USDT |
0.0243 USDT |
| 2023-11-02 |
0.0227 USDT |
12,183,725.5441 |
0.0256 USDT |
0.0203 USDT |
0.0259 USDT |
0.0218 USDT |
| 2023-11-01 |
0.0230 USDT |
11,964,480.4119 |
0.0202 USDT |
0.0197 USDT |
0.0266 USDT |
0.0246 USDT |
| 2023-10-31 |
0.0206 USDT |
7,690,309.0434 |
0.0214 USDT |
0.0197 USDT |
0.0219 USDT |
0.0204 USDT |
| 2023-10-30 |
0.0197 USDT |
7,301,300.7222 |
0.0187 USDT |
0.0183 USDT |
0.0220 USDT |
0.0215 USDT |