Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-21 |
1.5219 USDT |
45,840.3047 |
1.4507 USDT |
1.4412 USDT |
1.6182 USDT |
1.5460 USDT |
| 2024-08-20 |
1.5412 USDT |
44,690.3883 |
1.4410 USDT |
1.4291 USDT |
1.6624 USDT |
1.4538 USDT |
| 2024-08-19 |
1.3785 USDT |
14,918.3226 |
1.3295 USDT |
1.3175 USDT |
1.4473 USDT |
1.4412 USDT |
| 2024-08-18 |
1.3616 USDT |
4,422.6261 |
1.3136 USDT |
1.3055 USDT |
1.3795 USDT |
1.3671 USDT |
| 2024-08-17 |
1.3081 USDT |
1,049.0718 |
1.2798 USDT |
1.2612 USDT |
1.3196 USDT |
1.3015 USDT |
| 2024-08-16 |
1.2548 USDT |
2,961.2432 |
1.2581 USDT |
1.2400 USDT |
1.2875 USDT |
1.2773 USDT |
| 2024-08-15 |
1.2622 USDT |
1,549.5512 |
1.3005 USDT |
1.2153 USDT |
1.3180 USDT |
1.2369 USDT |
| 2024-08-14 |
1.3243 USDT |
4,103.8210 |
1.3290 USDT |
1.3014 USDT |
1.3384 USDT |
1.3068 USDT |
| 2024-08-13 |
1.3211 USDT |
45,125.0833 |
1.2920 USDT |
1.2000 USDT |
1.8142 USDT |
1.3340 USDT |
| 2024-08-12 |
1.3145 USDT |
9,537.6959 |
1.2811 USDT |
1.2581 USDT |
1.3769 USDT |
1.2812 USDT |
| 2024-08-11 |
1.3040 USDT |
7,895.9973 |
1.3125 USDT |
1.2520 USDT |
1.3327 USDT |
1.2528 USDT |
| 2024-08-10 |
1.3058 USDT |
7,712.1255 |
1.2724 USDT |
1.2710 USDT |
1.3434 USDT |
1.2914 USDT |
| 2024-08-09 |
1.2893 USDT |
4,851.2718 |
1.2916 USDT |
1.2643 USDT |
1.3174 USDT |
1.2850 USDT |
| 2024-08-08 |
1.2480 USDT |
3,730.6706 |
1.2032 USDT |
1.1848 USDT |
1.3146 USDT |
1.2551 USDT |
| 2024-08-07 |
1.2436 USDT |
34,398.7591 |
1.2296 USDT |
1.1601 USDT |
1.4198 USDT |
1.2110 USDT |
| 2024-08-06 |
1.2098 USDT |
3,051.0576 |
1.1718 USDT |
1.1718 USDT |
1.2462 USDT |
1.2274 USDT |
| 2024-08-05 |
1.1482 USDT |
18,879.0248 |
1.2526 USDT |
1.0701 USDT |
1.2586 USDT |
1.1682 USDT |
| 2024-08-04 |
1.2795 USDT |
4,161.0310 |
1.3174 USDT |
1.2255 USDT |
1.3572 USDT |
1.2931 USDT |
| 2024-08-03 |
1.3401 USDT |
2,701.1732 |
1.3735 USDT |
1.3035 USDT |
1.4112 USDT |
1.3212 USDT |
| 2024-08-02 |
1.4197 USDT |
2,140.3076 |
1.4820 USDT |
1.3660 USDT |
1.4890 USDT |
1.3662 USDT |
| 2024-08-01 |
1.4275 USDT |
900.0697 |
1.4698 USDT |
1.3846 USDT |
1.4811 USDT |
1.4508 USDT |
| 2024-07-31 |
1.5007 USDT |
288.6413 |
1.5221 USDT |
1.4583 USDT |
1.5333 USDT |
1.4615 USDT |
| 2024-07-30 |
1.5493 USDT |
463.8371 |
1.5439 USDT |
1.5051 USDT |
1.5738 USDT |
1.5152 USDT |
| 2024-07-29 |
1.6057 USDT |
3,409.9125 |
1.5963 USDT |
1.5545 USDT |
1.6506 USDT |
1.5697 USDT |
| 2024-07-28 |
1.5621 USDT |
5,581.3443 |
1.5615 USDT |
1.5281 USDT |
1.5945 USDT |
1.5747 USDT |
| 2024-07-27 |
1.5569 USDT |
1,528.7255 |
1.5449 USDT |
1.5413 USDT |
1.5804 USDT |
1.5420 USDT |
| 2024-07-26 |
1.5478 USDT |
9,906.0602 |
1.5389 USDT |
1.5200 USDT |
1.5708 USDT |
1.5472 USDT |
| 2024-07-25 |
1.4627 USDT |
3,671.7962 |
1.4956 USDT |
1.4376 USDT |
1.5007 USDT |
1.4631 USDT |
| 2024-07-24 |
1.5561 USDT |
4,512.8508 |
1.5528 USDT |
1.5104 USDT |
1.5752 USDT |
1.5164 USDT |
| 2024-07-23 |
1.5906 USDT |
10,771.1618 |
1.5729 USDT |
1.5368 USDT |
1.6292 USDT |
1.5510 USDT |
| 2024-07-22 |
1.6217 USDT |
23,584.8175 |
1.6800 USDT |
1.5925 USDT |
1.6882 USDT |
1.5982 USDT |
| 2024-07-21 |
1.6240 USDT |
4,352.7346 |
1.6513 USDT |
1.5945 USDT |
1.6714 USDT |
1.6714 USDT |
| 2024-07-20 |
1.6857 USDT |
2,209.4273 |
1.6881 USDT |
1.6557 USDT |
1.6971 USDT |
1.6609 USDT |
| 2024-07-19 |
1.6554 USDT |
10,240.9437 |
1.6463 USDT |
1.5997 USDT |
1.7152 USDT |
1.6898 USDT |
| 2024-07-18 |
1.7007 USDT |
4,395.5099 |
1.7052 USDT |
1.6119 USDT |
1.7388 USDT |
1.6213 USDT |
| 2024-07-17 |
1.7290 USDT |
5,685.2524 |
1.7314 USDT |
1.6916 USDT |
1.7532 USDT |
1.7214 USDT |
| 2024-07-16 |
1.6955 USDT |
5,296.8092 |
1.7389 USDT |
1.6696 USDT |
1.7437 USDT |
1.7257 USDT |
| 2024-07-15 |
1.6842 USDT |
621.4234 |
1.6726 USDT |
1.6628 USDT |
1.7200 USDT |
1.7200 USDT |
| 2024-07-14 |
1.6385 USDT |
1,500.1296 |
1.6037 USDT |
1.5984 USDT |
1.6558 USDT |
1.6282 USDT |
| 2024-07-13 |
1.5777 USDT |
2,026.6094 |
1.5558 USDT |
1.5558 USDT |
1.5959 USDT |
1.5877 USDT |
| 2024-07-12 |
1.5521 USDT |
4,093.7195 |
1.5667 USDT |
1.5144 USDT |
1.5741 USDT |
1.5502 USDT |
| 2024-07-11 |
1.6216 USDT |
1,725.7803 |
1.6166 USDT |
1.5789 USDT |
1.6470 USDT |
1.5789 USDT |
| 2024-07-10 |
1.6159 USDT |
1,672.1896 |
1.6127 USDT |
1.5912 USDT |
1.6400 USDT |
1.6081 USDT |
| 2024-07-09 |
1.6004 USDT |
2,755.9425 |
1.5719 USDT |
1.5652 USDT |
1.6169 USDT |
1.6157 USDT |
| 2024-07-08 |
1.5443 USDT |
9,677.7458 |
1.4534 USDT |
1.4180 USDT |
1.5797 USDT |
1.5797 USDT |
| 2024-07-07 |
1.5227 USDT |
8,873.1230 |
1.5649 USDT |
1.4631 USDT |
1.5746 USDT |
1.4631 USDT |
| 2024-07-06 |
1.5060 USDT |
3,120.4871 |
1.4706 USDT |
1.4508 USDT |
1.5682 USDT |
1.5682 USDT |
| 2024-07-05 |
1.3929 USDT |
22,702.9877 |
1.5330 USDT |
1.3200 USDT |
1.5330 USDT |
1.4532 USDT |
| 2024-07-04 |
1.6480 USDT |
6,265.7841 |
1.7014 USDT |
1.5707 USDT |
1.7216 USDT |
1.5927 USDT |
| 2024-07-03 |
1.7451 USDT |
1,572.0507 |
1.7894 USDT |
1.6888 USDT |
1.7995 USDT |
1.7117 USDT |