Identifier on Kucoin: DEEP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.0966 USDT |
24,428,834.0000 DEEP |
0.0974 USDT |
0.0773 USDT |
0.1199 USDT |
0.1167 USDT |
| 2024-12-19 |
0.1036 USDT |
19,362,842.0000 DEEP |
0.1024 USDT |
0.0915 USDT |
0.1170 USDT |
0.0919 USDT |
| 2024-12-18 |
0.1101 USDT |
17,066,370.0000 DEEP |
0.1167 USDT |
0.1000 USDT |
0.1209 USDT |
0.1036 USDT |
| 2024-12-17 |
0.1172 USDT |
22,986,178.0000 DEEP |
0.1143 USDT |
0.1030 USDT |
0.1263 USDT |
0.1163 USDT |
| 2024-12-16 |
0.1096 USDT |
15,152,101.0000 DEEP |
0.1054 USDT |
0.1040 USDT |
0.1138 USDT |
0.1111 USDT |
| 2024-12-15 |
0.0970 USDT |
10,645,885.0000 DEEP |
0.0935 USDT |
0.0852 USDT |
0.1096 USDT |
0.1024 USDT |
| 2024-12-14 |
0.1006 USDT |
8,679,729.0000 DEEP |
0.1051 USDT |
0.0915 USDT |
0.1122 USDT |
0.0932 USDT |
| 2024-12-13 |
0.1019 USDT |
18,532,741.0000 DEEP |
0.0952 USDT |
0.0952 USDT |
0.1097 USDT |
0.1059 USDT |
| 2024-12-12 |
0.0934 USDT |
30,021,281.0000 DEEP |
0.0806 USDT |
0.0801 USDT |
0.1014 USDT |
0.0952 USDT |
| 2024-12-11 |
0.0719 USDT |
11,100,431.0000 DEEP |
0.0710 USDT |
0.0638 USDT |
0.0814 USDT |
0.0780 USDT |
| 2024-12-10 |
0.0696 USDT |
12,833,066.0000 DEEP |
0.0787 USDT |
0.0628 USDT |
0.0831 USDT |
0.0705 USDT |
| 2024-12-09 |
0.0878 USDT |
9,460,681.0000 DEEP |
0.0891 USDT |
0.0809 USDT |
0.0943 USDT |
0.0827 USDT |
| 2024-12-08 |
0.0863 USDT |
6,189,312.0000 DEEP |
0.0887 USDT |
0.0793 USDT |
0.0900 USDT |
0.0871 USDT |
| 2024-12-07 |
0.0838 USDT |
9,738,662.0000 DEEP |
0.0800 USDT |
0.0758 USDT |
0.0885 USDT |
0.0835 USDT |
| 2024-12-06 |
0.0750 USDT |
6,610,425.0000 DEEP |
0.0726 USDT |
0.0708 USDT |
0.0806 USDT |
0.0746 USDT |
| 2024-12-05 |
0.0746 USDT |
14,384,638.0000 DEEP |
0.0644 USDT |
0.0613 USDT |
0.0840 USDT |
0.0730 USDT |
| 2024-12-04 |
0.0606 USDT |
5,383,555.0000 DEEP |
0.0561 USDT |
0.0552 USDT |
0.0647 USDT |
0.0641 USDT |
| 2024-12-03 |
0.0550 USDT |
10,001,400.0000 DEEP |
0.0504 USDT |
0.0496 USDT |
0.0584 USDT |
0.0573 USDT |
| 2024-12-02 |
0.0500 USDT |
4,002,208.0000 DEEP |
0.0548 USDT |
0.0478 USDT |
0.0550 USDT |
0.0480 USDT |
| 2024-12-01 |
0.0548 USDT |
2,382,252.0000 DEEP |
0.0562 USDT |
0.0531 USDT |
0.0569 USDT |
0.0551 USDT |
| 2024-11-30 |
0.0565 USDT |
1,103,884.0000 DEEP |
0.0571 USDT |
0.0554 USDT |
0.0577 USDT |
0.0567 USDT |
| 2024-11-29 |
0.0562 USDT |
2,953,017.0000 DEEP |
0.0565 USDT |
0.0545 USDT |
0.0580 USDT |
0.0576 USDT |
| 2024-11-28 |
0.0589 USDT |
4,637,143.0000 DEEP |
0.0571 USDT |
0.0562 USDT |
0.0618 USDT |
0.0568 USDT |
| 2024-11-27 |
0.0566 USDT |
2,658,722.0000 DEEP |
0.0580 USDT |
0.0549 USDT |
0.0581 USDT |
0.0575 USDT |
| 2024-11-26 |
0.0548 USDT |
6,290,032.0000 DEEP |
0.0533 USDT |
0.0486 USDT |
0.0591 USDT |
0.0581 USDT |
| 2024-11-25 |
0.0571 USDT |
6,939,543.0000 DEEP |
0.0589 USDT |
0.0518 USDT |
0.0600 USDT |
0.0532 USDT |
| 2024-11-24 |
0.0513 USDT |
5,988,102.0000 DEEP |
0.0525 USDT |
0.0474 USDT |
0.0569 USDT |
0.0566 USDT |
| 2024-11-23 |
0.0540 USDT |
5,388,433.0000 DEEP |
0.0529 USDT |
0.0510 USDT |
0.0569 USDT |
0.0510 USDT |
| 2024-11-22 |
0.0524 USDT |
3,947,120.0000 DEEP |
0.0540 USDT |
0.0495 USDT |
0.0550 USDT |
0.0514 USDT |
| 2024-11-21 |
0.0534 USDT |
9,149,498.0000 DEEP |
0.0525 USDT |
0.0495 USDT |
0.0574 USDT |
0.0529 USDT |
| 2024-11-20 |
0.0563 USDT |
10,698,616.0000 DEEP |
0.0634 USDT |
0.0506 USDT |
0.0648 USDT |
0.0532 USDT |
| 2024-11-19 |
0.0656 USDT |
4,381,216.0000 DEEP |
0.0665 USDT |
0.0621 USDT |
0.0683 USDT |
0.0629 USDT |
| 2024-11-18 |
0.0694 USDT |
3,227,945.0000 DEEP |
0.0687 USDT |
0.0660 USDT |
0.0719 USDT |
0.0695 USDT |
| 2024-11-17 |
0.0701 USDT |
5,282,182.0000 DEEP |
0.0687 USDT |
0.0652 USDT |
0.0740 USDT |
0.0681 USDT |
| 2024-11-16 |
0.0709 USDT |
7,361,704.0000 DEEP |
0.0689 USDT |
0.0652 USDT |
0.0756 USDT |
0.0684 USDT |
| 2024-11-15 |
0.0616 USDT |
14,633,840.0000 DEEP |
0.0558 USDT |
0.0555 USDT |
0.0682 USDT |
0.0661 USDT |
| 2024-11-14 |
0.0600 USDT |
21,270,696.0000 DEEP |
0.0659 USDT |
0.0532 USDT |
0.0695 USDT |
0.0549 USDT |
| 2024-11-13 |
0.0693 USDT |
14,330,724.0000 DEEP |
0.0748 USDT |
0.0629 USDT |
0.0751 USDT |
0.0694 USDT |
| 2024-11-12 |
0.0728 USDT |
20,262,385.0000 DEEP |
0.0855 USDT |
0.0617 USDT |
0.0855 USDT |
0.0724 USDT |
| 2024-11-11 |
0.0843 USDT |
19,159,004.0000 DEEP |
0.0792 USDT |
0.0785 USDT |
0.0893 USDT |
0.0824 USDT |
| 2024-11-10 |
0.0785 USDT |
18,835,751.0000 DEEP |
0.0743 USDT |
0.0723 USDT |
0.0849 USDT |
0.0795 USDT |
| 2024-11-09 |
0.0661 USDT |
20,766,021.0000 DEEP |
0.0613 USDT |
0.0589 USDT |
0.0769 USDT |
0.0753 USDT |
| 2024-11-08 |
0.0607 USDT |
15,102,257.0000 DEEP |
0.0598 USDT |
0.0564 USDT |
0.0643 USDT |
0.0619 USDT |
| 2024-11-07 |
0.0554 USDT |
15,614,033.0000 DEEP |
0.0562 USDT |
0.0519 USDT |
0.0649 USDT |
0.0648 USDT |
| 2024-11-06 |
0.0491 USDT |
39,829,222.0000 DEEP |
0.0438 USDT |
0.0435 USDT |
0.0583 USDT |
0.0561 USDT |
| 2024-11-05 |
0.0442 USDT |
15,969,303.0000 DEEP |
0.0464 USDT |
0.0416 USDT |
0.0477 USDT |
0.0436 USDT |
| 2024-11-04 |
0.0490 USDT |
7,218,340.0000 DEEP |
0.0505 USDT |
0.0459 USDT |
0.0525 USDT |
0.0463 USDT |
| 2024-11-03 |
0.0490 USDT |
11,240,050.0000 DEEP |
0.0522 USDT |
0.0452 USDT |
0.0522 USDT |
0.0499 USDT |
| 2024-11-02 |
0.0535 USDT |
11,066,617.0000 DEEP |
0.0567 USDT |
0.0510 USDT |
0.0585 USDT |
0.0522 USDT |
| 2024-11-01 |
0.0559 USDT |
18,787,445.0000 DEEP |
0.0519 USDT |
0.0511 USDT |
0.0612 USDT |
0.0565 USDT |