Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0090 USDT |
5,006,039.0000 |
0.0094 USDT |
0.0086 USDT |
0.0095 USDT |
0.0089 USDT |
| 2025-06-02 |
0.0094 USDT |
2,869,476.0000 |
0.0093 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2025-06-01 |
0.0096 USDT |
4,522,798.0000 |
0.0094 USDT |
0.0094 USDT |
0.0098 USDT |
0.0095 USDT |
| 2025-05-31 |
0.0097 USDT |
3,174,833.5457 |
0.0103 USDT |
0.0093 USDT |
0.0104 USDT |
0.0094 USDT |
| 2025-05-30 |
0.0111 USDT |
808,873.0000 |
0.0111 USDT |
0.0110 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-05-29 |
0.0111 USDT |
1,644,622.0000 |
0.0114 USDT |
0.0108 USDT |
0.0114 USDT |
0.0111 USDT |
| 2025-05-28 |
0.0115 USDT |
4,018,771.0000 |
0.0116 USDT |
0.0113 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-05-27 |
0.0120 USDT |
2,358,915.0000 |
0.0120 USDT |
0.0118 USDT |
0.0120 USDT |
0.0118 USDT |
| 2025-05-26 |
0.0117 USDT |
6,760,740.0000 |
0.0115 USDT |
0.0115 USDT |
0.0120 USDT |
0.0120 USDT |
| 2025-05-25 |
0.0118 USDT |
12,903,856.0000 |
0.0120 USDT |
0.0115 USDT |
0.0121 USDT |
0.0116 USDT |
| 2025-05-24 |
0.0120 USDT |
13,368,748.0000 |
0.0119 USDT |
0.0119 USDT |
0.0121 USDT |
0.0120 USDT |
| 2025-05-23 |
0.0119 USDT |
8,435,132.0000 |
0.0121 USDT |
0.0118 USDT |
0.0121 USDT |
0.0119 USDT |
| 2025-05-22 |
0.0122 USDT |
9,667,970.0000 |
0.0117 USDT |
0.0117 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-05-21 |
0.0115 USDT |
14,968,098.0000 |
0.0109 USDT |
0.0106 USDT |
0.0143 USDT |
0.0117 USDT |
| 2025-05-20 |
0.0108 USDT |
11,605,419.0000 |
0.0110 USDT |
0.0104 USDT |
0.0112 USDT |
0.0109 USDT |
| 2025-05-19 |
0.0110 USDT |
11,584,369.0000 |
0.0115 USDT |
0.0104 USDT |
0.0115 USDT |
0.0110 USDT |
| 2025-05-18 |
0.0113 USDT |
8,094,708.0000 |
0.0115 USDT |
0.0111 USDT |
0.0115 USDT |
0.0113 USDT |
| 2025-05-17 |
0.0114 USDT |
4,501,507.0000 |
0.0115 USDT |
0.0111 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-05-16 |
0.0121 USDT |
9,606,639.0000 |
0.0126 USDT |
0.0115 USDT |
0.0126 USDT |
0.0115 USDT |
| 2025-05-15 |
0.0129 USDT |
13,995,680.0000 |
0.0126 USDT |
0.0124 USDT |
0.0134 USDT |
0.0127 USDT |
| 2025-05-14 |
0.0133 USDT |
5,416,367.0000 |
0.0148 USDT |
0.0124 USDT |
0.0148 USDT |
0.0125 USDT |
| 2025-05-13 |
0.0114 USDT |
7,384,826.3070 |
0.0106 USDT |
0.0103 USDT |
0.0142 USDT |
0.0130 USDT |
| 2025-05-12 |
0.0109 USDT |
12,448,738.2045 |
0.0105 USDT |
0.0105 USDT |
0.0117 USDT |
0.0109 USDT |
| 2025-05-11 |
0.0104 USDT |
12,247,669.6400 |
0.0108 USDT |
0.0101 USDT |
0.0109 USDT |
0.0104 USDT |
| 2025-05-10 |
0.0103 USDT |
11,858,463.9580 |
0.0096 USDT |
0.0096 USDT |
0.0115 USDT |
0.0109 USDT |
| 2025-05-09 |
0.0095 USDT |
8,191,507.8953 |
0.0095 USDT |
0.0091 USDT |
0.0097 USDT |
0.0096 USDT |
| 2025-05-08 |
0.0095 USDT |
1,958,649.6289 |
0.0092 USDT |
0.0092 USDT |
0.0099 USDT |
0.0096 USDT |
| 2025-05-07 |
0.0092 USDT |
1,744,318.7603 |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-05-06 |
0.0091 USDT |
2,521,394.5352 |
0.0092 USDT |
0.0089 USDT |
0.0094 USDT |
0.0090 USDT |
| 2025-05-05 |
0.0092 USDT |
3,400,153.1953 |
0.0093 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |
| 2025-05-04 |
0.0101 USDT |
2,014,036.0879 |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-05-03 |
0.0102 USDT |
5,807,086.7362 |
0.0103 USDT |
0.0098 USDT |
0.0103 USDT |
0.0100 USDT |
| 2025-05-02 |
0.0103 USDT |
6,367,976.1927 |
0.0099 USDT |
0.0099 USDT |
0.0106 USDT |
0.0103 USDT |
| 2025-05-01 |
0.0100 USDT |
4,887,224.6299 |
0.0102 USDT |
0.0095 USDT |
0.0109 USDT |
0.0099 USDT |
| 2025-04-30 |
0.0097 USDT |
4,179,449.4901 |
0.0093 USDT |
0.0093 USDT |
0.0101 USDT |
0.0099 USDT |
| 2025-04-29 |
0.0094 USDT |
3,132,498.9288 |
0.0095 USDT |
0.0092 USDT |
0.0096 USDT |
0.0093 USDT |
| 2025-04-28 |
0.0094 USDT |
4,637,938.9825 |
0.0095 USDT |
0.0092 USDT |
0.0098 USDT |
0.0095 USDT |
| 2025-04-27 |
0.0095 USDT |
4,179,827.0580 |
0.0095 USDT |
0.0093 USDT |
0.0098 USDT |
0.0095 USDT |
| 2025-04-26 |
0.0098 USDT |
2,126,532.1200 |
0.0097 USDT |
0.0097 USDT |
0.0099 USDT |
0.0097 USDT |
| 2025-04-25 |
0.0094 USDT |
6,970,952.7581 |
0.0092 USDT |
0.0092 USDT |
0.0105 USDT |
0.0101 USDT |
| 2025-04-24 |
0.0090 USDT |
8,280,369.7972 |
0.0090 USDT |
0.0089 USDT |
0.0096 USDT |
0.0092 USDT |
| 2025-04-23 |
0.0089 USDT |
6,421,812.1841 |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0089 USDT |
| 2025-04-22 |
0.0090 USDT |
8,002,058.2096 |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0089 USDT |
| 2025-04-21 |
0.0093 USDT |
6,127,762.6646 |
0.0096 USDT |
0.0091 USDT |
0.0096 USDT |
0.0091 USDT |
| 2025-04-20 |
0.0095 USDT |
5,540,180.5618 |
0.0095 USDT |
0.0093 USDT |
0.0104 USDT |
0.0096 USDT |
| 2025-04-19 |
0.0095 USDT |
8,164,106.2249 |
0.0092 USDT |
0.0092 USDT |
0.0102 USDT |
0.0096 USDT |
| 2025-04-18 |
0.0090 USDT |
6,296,548.9663 |
0.0091 USDT |
0.0088 USDT |
0.0096 USDT |
0.0091 USDT |
| 2025-04-17 |
0.0081 USDT |
8,092,835.3088 |
0.0079 USDT |
0.0078 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-04-16 |
0.0080 USDT |
7,487,489.8968 |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-04-15 |
0.0081 USDT |
8,894,032.7005 |
0.0081 USDT |
0.0080 USDT |
0.0083 USDT |
0.0080 USDT |