Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
2.3406 USDT |
41,846.9171 |
2.2400 USDT |
2.1959 USDT |
2.4566 USDT |
2.3188 USDT |
| 2024-10-15 |
2.1814 USDT |
21,520.5242 |
2.1578 USDT |
2.0947 USDT |
2.2632 USDT |
2.1806 USDT |
| 2024-10-14 |
2.1032 USDT |
11,041.9118 |
2.0558 USDT |
2.0426 USDT |
2.1658 USDT |
2.1590 USDT |
| 2024-10-13 |
2.0501 USDT |
17,102.8912 |
2.0116 USDT |
2.0018 USDT |
2.1231 USDT |
2.0289 USDT |
| 2024-10-12 |
2.0469 USDT |
11,240.0297 |
2.0393 USDT |
2.0072 USDT |
2.0800 USDT |
2.0124 USDT |
| 2024-10-11 |
2.0070 USDT |
27,212.2793 |
2.0086 USDT |
1.9600 USDT |
2.1752 USDT |
2.0329 USDT |
| 2024-10-10 |
2.1167 USDT |
69,186.2475 |
1.9694 USDT |
1.9660 USDT |
2.2771 USDT |
2.1855 USDT |
| 2024-10-09 |
1.9883 USDT |
42,815.4098 |
2.0690 USDT |
1.9335 USDT |
2.0786 USDT |
2.0015 USDT |
| 2024-10-08 |
2.0799 USDT |
107,352.4733 |
1.8692 USDT |
1.8612 USDT |
2.3093 USDT |
2.0062 USDT |
| 2024-10-07 |
1.7834 USDT |
21,894.6442 |
1.8554 USDT |
1.7122 USDT |
1.8721 USDT |
1.7798 USDT |
| 2024-10-06 |
1.7832 USDT |
27,860.7146 |
1.8156 USDT |
1.7216 USDT |
1.8627 USDT |
1.8277 USDT |
| 2024-10-05 |
1.8490 USDT |
63,093.2550 |
1.9252 USDT |
1.7491 USDT |
1.9400 USDT |
1.8225 USDT |
| 2024-10-04 |
1.6651 USDT |
44,862.0977 |
1.6526 USDT |
1.6207 USDT |
1.7798 USDT |
1.7583 USDT |
| 2024-10-03 |
1.6930 USDT |
78,676.3504 |
1.8363 USDT |
1.5891 USDT |
1.8385 USDT |
1.6797 USDT |
| 2024-10-02 |
2.0123 USDT |
242,173.2626 |
2.0535 USDT |
1.7894 USDT |
2.2252 USDT |
1.8035 USDT |
| 2024-10-01 |
1.7343 USDT |
91,057.6626 |
1.6519 USDT |
1.5542 USDT |
1.9378 USDT |
1.8198 USDT |
| 2024-09-30 |
1.6634 USDT |
15,248.7170 |
1.6890 USDT |
1.6293 USDT |
1.6929 USDT |
1.6512 USDT |
| 2024-09-29 |
1.6676 USDT |
16,311.6505 |
1.6277 USDT |
1.6033 USDT |
1.7233 USDT |
1.7132 USDT |
| 2024-09-28 |
1.6457 USDT |
16,094.9264 |
1.6868 USDT |
1.6053 USDT |
1.6968 USDT |
1.6210 USDT |
| 2024-09-27 |
1.6634 USDT |
16,577.4166 |
1.6374 USDT |
1.6318 USDT |
1.6915 USDT |
1.6761 USDT |
| 2024-09-26 |
1.6304 USDT |
18,609.3978 |
1.6478 USDT |
1.6061 USDT |
1.6496 USDT |
1.6305 USDT |
| 2024-09-25 |
1.6686 USDT |
12,241.6114 |
1.6707 USDT |
1.6468 USDT |
1.6967 USDT |
1.6506 USDT |
| 2024-09-24 |
1.6397 USDT |
10,880.8559 |
1.6321 USDT |
1.6061 USDT |
1.6671 USDT |
1.6654 USDT |
| 2024-09-23 |
1.6216 USDT |
9,166.9077 |
1.5866 USDT |
1.5536 USDT |
1.6514 USDT |
1.6475 USDT |
| 2024-09-22 |
1.6072 USDT |
6,078.4610 |
1.6573 USDT |
1.5691 USDT |
1.6579 USDT |
1.5881 USDT |
| 2024-09-21 |
1.6047 USDT |
12,743.5995 |
1.6232 USDT |
1.5739 USDT |
1.6552 USDT |
1.6552 USDT |
| 2024-09-20 |
1.5929 USDT |
14,756.9496 |
1.5439 USDT |
1.5220 USDT |
1.6247 USDT |
1.6211 USDT |
| 2024-09-19 |
1.5597 USDT |
15,569.6070 |
1.4773 USDT |
1.4773 USDT |
1.6012 USDT |
1.5475 USDT |
| 2024-09-18 |
1.4355 USDT |
9,592.6002 |
1.4459 USDT |
1.3938 USDT |
1.4672 USDT |
1.4649 USDT |
| 2024-09-17 |
1.4266 USDT |
14,899.9136 |
1.3967 USDT |
1.3859 USDT |
1.4682 USDT |
1.4565 USDT |
| 2024-09-16 |
1.4172 USDT |
10,712.4464 |
1.4451 USDT |
1.3853 USDT |
1.4451 USDT |
1.3865 USDT |
| 2024-09-15 |
1.5290 USDT |
11,894.2161 |
1.5316 USDT |
1.4773 USDT |
1.5456 USDT |
1.4778 USDT |
| 2024-09-14 |
1.5308 USDT |
8,685.3031 |
1.5439 USDT |
1.5106 USDT |
1.5483 USDT |
1.5294 USDT |
| 2024-09-13 |
1.5094 USDT |
16,197.8766 |
1.5199 USDT |
1.3688 USDT |
1.5456 USDT |
1.5349 USDT |
| 2024-09-12 |
1.4987 USDT |
9,068.6081 |
1.4839 USDT |
1.4789 USDT |
1.5141 USDT |
1.5040 USDT |
| 2024-09-11 |
1.4727 USDT |
11,542.8679 |
1.5215 USDT |
1.4312 USDT |
1.5215 USDT |
1.4797 USDT |
| 2024-09-10 |
1.4878 USDT |
11,290.9000 |
1.4754 USDT |
1.4543 USDT |
1.5245 USDT |
1.5216 USDT |
| 2024-09-09 |
1.4287 USDT |
13,627.9151 |
1.3865 USDT |
1.3839 USDT |
1.4901 USDT |
1.4879 USDT |
| 2024-09-08 |
1.3654 USDT |
10,002.8222 |
1.3347 USDT |
1.3294 USDT |
1.3846 USDT |
1.3809 USDT |
| 2024-09-07 |
1.3437 USDT |
11,763.1193 |
1.3209 USDT |
1.3106 USDT |
1.3793 USDT |
1.3293 USDT |
| 2024-09-06 |
1.3577 USDT |
14,944.0606 |
1.3680 USDT |
1.3166 USDT |
1.3981 USDT |
1.3168 USDT |
| 2024-09-05 |
1.3438 USDT |
32,112.4807 |
1.4117 USDT |
1.3222 USDT |
1.4223 USDT |
1.3465 USDT |
| 2024-09-04 |
1.3743 USDT |
24,396.4512 |
1.3871 USDT |
1.3182 USDT |
1.4377 USDT |
1.4164 USDT |
| 2024-09-03 |
1.4614 USDT |
7,751.5562 |
1.4834 USDT |
1.4060 USDT |
1.4942 USDT |
1.4178 USDT |
| 2024-09-02 |
1.4396 USDT |
8,212.6564 |
1.3885 USDT |
1.3866 USDT |
1.4750 USDT |
1.4685 USDT |
| 2024-09-01 |
1.3973 USDT |
35,239.9055 |
1.4130 USDT |
1.3748 USDT |
1.5265 USDT |
1.3877 USDT |
| 2024-08-31 |
1.4423 USDT |
10,876.5900 |
1.4977 USDT |
1.4017 USDT |
1.4977 USDT |
1.4132 USDT |
| 2024-08-30 |
1.4717 USDT |
11,421.2836 |
1.5019 USDT |
1.4191 USDT |
1.5177 USDT |
1.4816 USDT |
| 2024-08-29 |
1.5333 USDT |
13,655.2339 |
1.4540 USDT |
1.4474 USDT |
1.5827 USDT |
1.4939 USDT |
| 2024-08-28 |
1.4941 USDT |
14,395.9706 |
1.4794 USDT |
1.4344 USDT |
1.5571 USDT |
1.4851 USDT |