Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-09 |
0.0255 USDT |
118,703.1638 |
0.0256 USDT |
0.0254 USDT |
0.0257 USDT |
0.0254 USDT |
| 2023-09-08 |
0.0259 USDT |
1,183,055.8586 |
0.0264 USDT |
0.0254 USDT |
0.0265 USDT |
0.0256 USDT |
| 2023-09-07 |
0.0258 USDT |
1,148,809.5624 |
0.0246 USDT |
0.0244 USDT |
0.0274 USDT |
0.0264 USDT |
| 2023-09-06 |
0.0256 USDT |
5,374,411.2160 |
0.0226 USDT |
0.0217 USDT |
0.0290 USDT |
0.0245 USDT |
| 2023-09-05 |
0.0220 USDT |
828,077.1328 |
0.0221 USDT |
0.0214 USDT |
0.0225 USDT |
0.0225 USDT |
| 2023-09-04 |
0.0220 USDT |
1,562,493.4486 |
0.0215 USDT |
0.0212 USDT |
0.0226 USDT |
0.0221 USDT |
| 2023-09-03 |
0.0218 USDT |
675,866.8052 |
0.0218 USDT |
0.0208 USDT |
0.0230 USDT |
0.0216 USDT |
| 2023-09-02 |
0.0216 USDT |
384,958.6831 |
0.0218 USDT |
0.0212 USDT |
0.0219 USDT |
0.0214 USDT |
| 2023-09-01 |
0.0220 USDT |
307,280.0453 |
0.0223 USDT |
0.0216 USDT |
0.0226 USDT |
0.0217 USDT |
| 2023-08-31 |
0.0221 USDT |
1,135,990.6866 |
0.0231 USDT |
0.0208 USDT |
0.0231 USDT |
0.0220 USDT |
| 2023-08-30 |
0.0235 USDT |
4,306,399.3174 |
0.0226 USDT |
0.0218 USDT |
0.0251 USDT |
0.0228 USDT |
| 2023-08-29 |
0.0216 USDT |
778,819.3633 |
0.0206 USDT |
0.0206 USDT |
0.0247 USDT |
0.0227 USDT |
| 2023-08-28 |
0.0209 USDT |
751,223.5426 |
0.0220 USDT |
0.0200 USDT |
0.0220 USDT |
0.0206 USDT |
| 2023-08-27 |
0.0217 USDT |
251,575.6605 |
0.0228 USDT |
0.0210 USDT |
0.0230 USDT |
0.0221 USDT |
| 2023-08-26 |
0.0227 USDT |
400,890.2832 |
0.0231 USDT |
0.0218 USDT |
0.0236 USDT |
0.0225 USDT |
| 2023-08-25 |
0.0233 USDT |
368,558.7028 |
0.0232 USDT |
0.0228 USDT |
0.0239 USDT |
0.0230 USDT |
| 2023-08-24 |
0.0232 USDT |
312,076.8210 |
0.0238 USDT |
0.0219 USDT |
0.0239 USDT |
0.0232 USDT |
| 2023-08-23 |
0.0237 USDT |
249,844.2484 |
0.0231 USDT |
0.0230 USDT |
0.0243 USDT |
0.0238 USDT |
| 2023-08-22 |
0.0241 USDT |
246,612.4596 |
0.0245 USDT |
0.0230 USDT |
0.0247 USDT |
0.0235 USDT |
| 2023-08-21 |
0.0247 USDT |
270,066.7533 |
0.0252 USDT |
0.0243 USDT |
0.0252 USDT |
0.0247 USDT |
| 2023-08-20 |
0.0252 USDT |
358,374.7820 |
0.0257 USDT |
0.0245 USDT |
0.0261 USDT |
0.0254 USDT |
| 2023-08-19 |
0.0250 USDT |
852,956.6687 |
0.0249 USDT |
0.0230 USDT |
0.0277 USDT |
0.0254 USDT |
| 2023-08-18 |
0.0252 USDT |
478,931.1266 |
0.0254 USDT |
0.0244 USDT |
0.0259 USDT |
0.0251 USDT |
| 2023-08-17 |
0.0266 USDT |
714,008.2935 |
0.0268 USDT |
0.0243 USDT |
0.0277 USDT |
0.0270 USDT |
| 2023-08-16 |
0.0282 USDT |
820,227.0438 |
0.0294 USDT |
0.0271 USDT |
0.0298 USDT |
0.0277 USDT |
| 2023-08-15 |
0.0278 USDT |
2,210,973.0482 |
0.0253 USDT |
0.0251 USDT |
0.0301 USDT |
0.0289 USDT |
| 2023-08-14 |
0.0246 USDT |
1,125,150.9355 |
0.0255 USDT |
0.0234 USDT |
0.0259 USDT |
0.0250 USDT |
| 2023-08-13 |
0.0254 USDT |
2,583,282.4357 |
0.0223 USDT |
0.0215 USDT |
0.0313 USDT |
0.0253 USDT |
| 2023-08-12 |
0.0214 USDT |
698,534.9262 |
0.0215 USDT |
0.0202 USDT |
0.0222 USDT |
0.0215 USDT |
| 2023-08-11 |
0.0217 USDT |
500,521.6121 |
0.0226 USDT |
0.0209 USDT |
0.0229 USDT |
0.0213 USDT |
| 2023-08-10 |
0.0214 USDT |
1,267,277.2096 |
0.0229 USDT |
0.0198 USDT |
0.0232 USDT |
0.0228 USDT |
| 2023-08-09 |
0.0231 USDT |
1,077,778.2441 |
0.0237 USDT |
0.0210 USDT |
0.0243 USDT |
0.0224 USDT |
| 2023-08-08 |
0.0253 USDT |
819,936.0126 |
0.0258 USDT |
0.0235 USDT |
0.0266 USDT |
0.0244 USDT |
| 2023-08-07 |
0.0266 USDT |
730,201.5504 |
0.0272 USDT |
0.0253 USDT |
0.0278 USDT |
0.0259 USDT |
| 2023-08-06 |
0.0281 USDT |
906,710.1201 |
0.0289 USDT |
0.0257 USDT |
0.0294 USDT |
0.0282 USDT |
| 2023-08-05 |
0.0284 USDT |
605,107.5496 |
0.0285 USDT |
0.0274 USDT |
0.0292 USDT |
0.0292 USDT |
| 2023-08-04 |
0.0287 USDT |
546,126.7841 |
0.0286 USDT |
0.0282 USDT |
0.0294 USDT |
0.0284 USDT |
| 2023-08-03 |
0.0295 USDT |
947,338.0302 |
0.0304 USDT |
0.0284 USDT |
0.0308 USDT |
0.0290 USDT |
| 2023-08-02 |
0.0306 USDT |
1,189,526.6510 |
0.0317 USDT |
0.0293 USDT |
0.0323 USDT |
0.0300 USDT |
| 2023-08-01 |
0.0321 USDT |
911,053.4999 |
0.0338 USDT |
0.0305 USDT |
0.0344 USDT |
0.0318 USDT |
| 2023-07-31 |
0.0353 USDT |
1,831,435.5664 |
0.0364 USDT |
0.0339 USDT |
0.0373 USDT |
0.0344 USDT |
| 2023-07-30 |
0.0360 USDT |
1,196,309.7516 |
0.0367 USDT |
0.0348 USDT |
0.0373 USDT |
0.0361 USDT |
| 2023-07-29 |
0.0361 USDT |
1,085,403.0412 |
0.0370 USDT |
0.0348 USDT |
0.0373 USDT |
0.0367 USDT |
| 2023-07-28 |
0.0382 USDT |
3,961,155.1926 |
0.0395 USDT |
0.0357 USDT |
0.0437 USDT |
0.0368 USDT |
| 2023-07-27 |
0.0355 USDT |
2,404,119.5675 |
0.0338 USDT |
0.0333 USDT |
0.0398 USDT |
0.0385 USDT |
| 2023-07-26 |
0.0347 USDT |
3,472,946.0879 |
0.0387 USDT |
0.0312 USDT |
0.0396 USDT |
0.0334 USDT |
| 2023-07-25 |
0.0393 USDT |
5,809,328.6950 |
0.0413 USDT |
0.0361 USDT |
0.0422 USDT |
0.0381 USDT |
| 2023-07-24 |
0.0417 USDT |
45,637,734.1118 |
0.0437 USDT |
0.0325 USDT |
0.0508 USDT |
0.0400 USDT |
| 2023-07-23 |
0.0352 USDT |
21,032,878.7399 |
0.0302 USDT |
0.0299 USDT |
0.0425 USDT |
0.0387 USDT |
| 2023-07-22 |
0.0303 USDT |
14,966,934.0398 |
0.0338 USDT |
0.0288 USDT |
0.0340 USDT |
0.0304 USDT |