Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-14 |
2.0699 USDT |
5,739.1477 |
2.1200 USDT |
2.0288 USDT |
2.1200 USDT |
2.0453 USDT |
| 2024-05-13 |
2.1397 USDT |
13,292.0608 |
2.1888 USDT |
2.0658 USDT |
2.2030 USDT |
2.1204 USDT |
| 2024-05-12 |
2.2117 USDT |
17,222.7229 |
2.1493 USDT |
2.1493 USDT |
2.2555 USDT |
2.2053 USDT |
| 2024-05-11 |
2.1725 USDT |
7,873.2294 |
2.1558 USDT |
2.1392 USDT |
2.2183 USDT |
2.1462 USDT |
| 2024-05-10 |
2.2089 USDT |
19,881.2468 |
2.2214 USDT |
2.1027 USDT |
2.3042 USDT |
2.1522 USDT |
| 2024-05-09 |
2.2020 USDT |
4,035.8008 |
2.2087 USDT |
2.1355 USDT |
2.2629 USDT |
2.2380 USDT |
| 2024-05-08 |
2.1863 USDT |
16,459.7992 |
2.2603 USDT |
2.1273 USDT |
2.2603 USDT |
2.1816 USDT |
| 2024-05-07 |
2.3695 USDT |
15,221.9206 |
2.2503 USDT |
2.2400 USDT |
2.4377 USDT |
2.3399 USDT |
| 2024-05-06 |
2.3391 USDT |
7,129.3375 |
2.3036 USDT |
2.2503 USDT |
2.3895 USDT |
2.2650 USDT |
| 2024-05-05 |
2.2571 USDT |
10,516.1553 |
2.2749 USDT |
2.2251 USDT |
2.3366 USDT |
2.3024 USDT |
| 2024-05-04 |
2.2422 USDT |
6,461.7038 |
2.1908 USDT |
2.1891 USDT |
2.2825 USDT |
2.2778 USDT |
| 2024-05-03 |
2.2073 USDT |
23,272.2341 |
2.1858 USDT |
2.1476 USDT |
2.2891 USDT |
2.1810 USDT |
| 2024-05-02 |
2.1100 USDT |
9,629.0241 |
2.0652 USDT |
2.0043 USDT |
2.1519 USDT |
2.1519 USDT |
| 2024-05-01 |
1.9990 USDT |
13,815.1466 |
2.0456 USDT |
1.9165 USDT |
2.0837 USDT |
2.0345 USDT |
| 2024-04-30 |
2.1012 USDT |
6,915.2885 |
2.2320 USDT |
1.9711 USDT |
2.2564 USDT |
2.0412 USDT |
| 2024-04-29 |
2.1740 USDT |
1,663.6031 |
2.2056 USDT |
2.1349 USDT |
2.2056 USDT |
2.1839 USDT |
| 2024-04-28 |
2.2500 USDT |
2,126.0280 |
2.2456 USDT |
2.2087 USDT |
2.2709 USDT |
2.2538 USDT |
| 2024-04-27 |
2.1552 USDT |
2,300.2570 |
2.1616 USDT |
2.0980 USDT |
2.2380 USDT |
2.2380 USDT |
| 2024-04-26 |
2.2170 USDT |
11,843.1544 |
2.2666 USDT |
2.1428 USDT |
2.2670 USDT |
2.1814 USDT |
| 2024-04-25 |
2.2293 USDT |
17,425.5326 |
2.2319 USDT |
2.1600 USDT |
2.3106 USDT |
2.2928 USDT |
| 2024-04-24 |
2.3134 USDT |
5,696.0482 |
2.4226 USDT |
2.2209 USDT |
2.4553 USDT |
2.2331 USDT |
| 2024-04-23 |
2.3910 USDT |
3,113.3207 |
2.3979 USDT |
2.3659 USDT |
2.4395 USDT |
2.4073 USDT |
| 2024-04-22 |
2.3882 USDT |
11,796.2976 |
2.3241 USDT |
2.2995 USDT |
2.4383 USDT |
2.3761 USDT |
| 2024-04-21 |
2.3204 USDT |
2,895.0973 |
2.3856 USDT |
2.2746 USDT |
2.3863 USDT |
2.3078 USDT |
| 2024-04-20 |
2.3292 USDT |
3,453.7192 |
2.2872 USDT |
2.2461 USDT |
2.4200 USDT |
2.3979 USDT |
| 2024-04-19 |
2.2768 USDT |
14,338.6864 |
2.2503 USDT |
2.1120 USDT |
2.3655 USDT |
2.3200 USDT |
| 2024-04-18 |
2.1532 USDT |
5,691.4979 |
2.1396 USDT |
2.0904 USDT |
2.2283 USDT |
2.2279 USDT |
| 2024-04-17 |
2.1212 USDT |
9,083.7470 |
2.1642 USDT |
2.0312 USDT |
2.1765 USDT |
2.1732 USDT |
| 2024-04-16 |
2.0991 USDT |
15,585.3509 |
2.0790 USDT |
2.0141 USDT |
2.1684 USDT |
2.1684 USDT |
| 2024-04-15 |
2.2019 USDT |
17,841.1694 |
2.2389 USDT |
2.0534 USDT |
2.3162 USDT |
2.0904 USDT |
| 2024-04-14 |
2.1572 USDT |
19,139.7117 |
2.0950 USDT |
1.9794 USDT |
2.2428 USDT |
2.1886 USDT |
| 2024-04-13 |
2.3526 USDT |
36,127.1636 |
2.5198 USDT |
1.9002 USDT |
2.5824 USDT |
1.9677 USDT |
| 2024-04-12 |
2.7300 USDT |
24,699.3988 |
2.9809 USDT |
2.3979 USDT |
3.0202 USDT |
2.5127 USDT |
| 2024-04-11 |
3.0295 USDT |
12,148.9517 |
3.0620 USDT |
2.9394 USDT |
3.1161 USDT |
2.9620 USDT |
| 2024-04-10 |
2.9732 USDT |
5,956.4931 |
3.0300 USDT |
2.9098 USDT |
3.0451 USDT |
3.0101 USDT |
| 2024-04-09 |
3.1583 USDT |
9,187.3678 |
3.2528 USDT |
3.0205 USDT |
3.2898 USDT |
3.0633 USDT |
| 2024-04-08 |
3.3515 USDT |
24,823.2749 |
3.2699 USDT |
3.2699 USDT |
3.4264 USDT |
3.2899 USDT |
| 2024-04-07 |
3.2207 USDT |
17,139.9674 |
3.1689 USDT |
3.1237 USDT |
3.3198 USDT |
3.2646 USDT |
| 2024-04-06 |
3.0989 USDT |
7,642.7549 |
3.0213 USDT |
3.0099 USDT |
3.1355 USDT |
3.1355 USDT |
| 2024-04-05 |
3.0079 USDT |
6,664.5514 |
3.1204 USDT |
2.9300 USDT |
3.1274 USDT |
3.0405 USDT |
| 2024-04-04 |
3.0729 USDT |
14,221.8274 |
3.0985 USDT |
2.9178 USDT |
3.2268 USDT |
3.1235 USDT |
| 2024-04-03 |
3.2270 USDT |
17,470.1331 |
3.1626 USDT |
3.0620 USDT |
3.3300 USDT |
3.0620 USDT |
| 2024-04-02 |
3.2145 USDT |
21,171.7492 |
3.4705 USDT |
3.1117 USDT |
3.4705 USDT |
3.1862 USDT |
| 2024-04-01 |
3.5014 USDT |
18,992.7997 |
3.7321 USDT |
3.3740 USDT |
3.7417 USDT |
3.4800 USDT |
| 2024-03-31 |
3.7006 USDT |
11,874.6039 |
3.5957 USDT |
3.5921 USDT |
3.7749 USDT |
3.7479 USDT |
| 2024-03-30 |
3.6668 USDT |
27,067.3895 |
3.5916 USDT |
3.5244 USDT |
3.7876 USDT |
3.6950 USDT |
| 2024-03-29 |
3.7126 USDT |
28,637.0061 |
3.7698 USDT |
3.5148 USDT |
4.0241 USDT |
3.5607 USDT |
| 2024-03-28 |
3.6489 USDT |
24,736.3910 |
3.4158 USDT |
3.3813 USDT |
3.8285 USDT |
3.7453 USDT |
| 2024-03-27 |
3.4619 USDT |
33,620.9973 |
3.5846 USDT |
3.3740 USDT |
3.6472 USDT |
3.4299 USDT |
| 2024-03-26 |
3.6916 USDT |
36,179.1990 |
3.7420 USDT |
3.5371 USDT |
3.8690 USDT |
3.6231 USDT |