Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-04 |
2.1218 USDT |
7,819.8580 |
2.1504 USDT |
2.0914 USDT |
2.1521 USDT |
2.1227 USDT |
| 2024-02-03 |
2.2177 USDT |
22,691.0486 |
2.1877 USDT |
2.1581 USDT |
2.3021 USDT |
2.1593 USDT |
| 2024-02-02 |
2.1870 USDT |
11,220.3460 |
2.2093 USDT |
2.1387 USDT |
2.2471 USDT |
2.1596 USDT |
| 2024-02-01 |
2.1513 USDT |
15,542.4686 |
2.1652 USDT |
2.0719 USDT |
2.2134 USDT |
2.1706 USDT |
| 2024-01-31 |
2.2380 USDT |
16,221.1596 |
2.3241 USDT |
2.1463 USDT |
2.3322 USDT |
2.1765 USDT |
| 2024-01-30 |
2.3675 USDT |
21,193.1410 |
2.3514 USDT |
2.3227 USDT |
2.4398 USDT |
2.3508 USDT |
| 2024-01-29 |
2.3405 USDT |
51,576.0612 |
2.3775 USDT |
2.2471 USDT |
2.4352 USDT |
2.3265 USDT |
| 2024-01-28 |
2.3488 USDT |
93,320.4459 |
2.1873 USDT |
2.1623 USDT |
2.4938 USDT |
2.4102 USDT |
| 2024-01-27 |
2.2161 USDT |
17,591.0828 |
2.1503 USDT |
2.1346 USDT |
2.3129 USDT |
2.1950 USDT |
| 2024-01-26 |
2.1430 USDT |
15,340.4833 |
2.0781 USDT |
2.0656 USDT |
2.1966 USDT |
2.1685 USDT |
| 2024-01-25 |
2.0613 USDT |
13,514.5936 |
2.1047 USDT |
2.0140 USDT |
2.1142 USDT |
2.0659 USDT |
| 2024-01-24 |
2.1073 USDT |
22,263.7947 |
2.0933 USDT |
2.0450 USDT |
2.1701 USDT |
2.1197 USDT |
| 2024-01-23 |
2.2154 USDT |
135,635.7414 |
2.3514 USDT |
1.9722 USDT |
2.4784 USDT |
2.0606 USDT |
| 2024-01-22 |
2.3497 USDT |
193,031.1732 |
2.1607 USDT |
2.0837 USDT |
2.7154 USDT |
2.3068 USDT |
| 2024-01-21 |
2.1911 USDT |
9,675.4598 |
2.2101 USDT |
2.1660 USDT |
2.2206 USDT |
2.1745 USDT |
| 2024-01-20 |
2.2189 USDT |
55,373.2555 |
2.1050 USDT |
2.0948 USDT |
2.3151 USDT |
2.2227 USDT |
| 2024-01-19 |
2.0803 USDT |
21,375.3753 |
2.1501 USDT |
1.9900 USDT |
2.1575 USDT |
2.1200 USDT |
| 2024-01-18 |
2.2166 USDT |
29,493.5889 |
2.3117 USDT |
2.1020 USDT |
2.3492 USDT |
2.1037 USDT |
| 2024-01-17 |
2.2843 USDT |
13,625.1474 |
2.2885 USDT |
2.2328 USDT |
2.3256 USDT |
2.2925 USDT |
| 2024-01-16 |
2.3087 USDT |
26,889.2340 |
2.2790 USDT |
2.2358 USDT |
2.3698 USDT |
2.3116 USDT |
| 2024-01-15 |
2.2963 USDT |
37,713.1869 |
2.2222 USDT |
2.2156 USDT |
2.3810 USDT |
2.3218 USDT |
| 2024-01-14 |
2.3212 USDT |
35,288.3474 |
2.2850 USDT |
2.2227 USDT |
2.4449 USDT |
2.2700 USDT |
| 2024-01-13 |
2.2486 USDT |
15,154.4602 |
2.2981 USDT |
2.2088 USDT |
2.3050 USDT |
2.2766 USDT |
| 2024-01-12 |
2.3420 USDT |
42,502.7656 |
2.3173 USDT |
2.2157 USDT |
2.4552 USDT |
2.2701 USDT |
| 2024-01-11 |
2.3823 USDT |
48,635.9442 |
2.3450 USDT |
2.2710 USDT |
2.4816 USDT |
2.3071 USDT |
| 2024-01-10 |
2.2556 USDT |
56,637.9514 |
2.1454 USDT |
2.1438 USDT |
2.3947 USDT |
2.3596 USDT |
| 2024-01-09 |
2.2647 USDT |
96,944.2612 |
2.3621 USDT |
2.1100 USDT |
2.3928 USDT |
2.1511 USDT |
| 2024-01-08 |
2.5723 USDT |
390,514.4291 |
2.4376 USDT |
2.2968 USDT |
2.9000 USDT |
2.3867 USDT |
| 2024-01-07 |
2.6145 USDT |
186,243.6213 |
2.1928 USDT |
2.1928 USDT |
2.9000 USDT |
2.6983 USDT |
| 2024-01-06 |
2.2051 USDT |
39,674.5305 |
2.3131 USDT |
2.0800 USDT |
2.3140 USDT |
2.1935 USDT |
| 2024-01-05 |
2.3659 USDT |
77,029.6834 |
2.4693 USDT |
2.1789 USDT |
2.5455 USDT |
2.2714 USDT |
| 2024-01-04 |
2.4103 USDT |
65,971.7831 |
2.3348 USDT |
2.3068 USDT |
2.5054 USDT |
2.4822 USDT |
| 2024-01-03 |
2.4863 USDT |
49,718.8769 |
2.7335 USDT |
2.2712 USDT |
2.7840 USDT |
2.3675 USDT |
| 2024-01-02 |
2.8524 USDT |
70,923.9207 |
2.8232 USDT |
2.6673 USDT |
3.0689 USDT |
2.7263 USDT |
| 2024-01-01 |
2.6774 USDT |
65,010.7665 |
2.6425 USDT |
2.5029 USDT |
2.8600 USDT |
2.7161 USDT |
| 2023-12-31 |
2.8414 USDT |
36,316.2033 |
2.9663 USDT |
2.7267 USDT |
3.0097 USDT |
2.7862 USDT |
| 2023-12-30 |
3.1033 USDT |
117,383.6596 |
3.2714 USDT |
2.8694 USDT |
3.4945 USDT |
3.0215 USDT |
| 2023-12-29 |
3.2056 USDT |
250,270.6745 |
2.8364 USDT |
2.6800 USDT |
3.5880 USDT |
3.3633 USDT |
| 2023-12-28 |
3.0385 USDT |
127,986.8197 |
3.5203 USDT |
2.7374 USDT |
3.5859 USDT |
2.8721 USDT |
| 2023-12-27 |
3.7632 USDT |
281,483.7247 |
4.4519 USDT |
3.2345 USDT |
4.7489 USDT |
3.6761 USDT |
| 2023-12-26 |
4.7259 USDT |
534,773.3705 |
4.0069 USDT |
3.8574 USDT |
5.3700 USDT |
4.5092 USDT |
| 2023-12-25 |
3.8087 USDT |
859,123.6343 |
2.6641 USDT |
2.5701 USDT |
4.7780 USDT |
3.9463 USDT |
| 2023-12-24 |
2.6562 USDT |
276,314.5536 |
2.1500 USDT |
2.1485 USDT |
3.0504 USDT |
2.7270 USDT |
| 2023-12-23 |
2.1185 USDT |
52,356.0377 |
2.1079 USDT |
2.0126 USDT |
2.2575 USDT |
2.1198 USDT |
| 2023-12-22 |
2.1102 USDT |
90,495.0373 |
2.0190 USDT |
1.9780 USDT |
2.2872 USDT |
2.0631 USDT |
| 2023-12-21 |
2.1702 USDT |
232,241.0472 |
1.8789 USDT |
1.8664 USDT |
2.4922 USDT |
2.0102 USDT |
| 2023-12-20 |
1.8702 USDT |
33,536.2597 |
1.7840 USDT |
1.7783 USDT |
1.9242 USDT |
1.8810 USDT |
| 2023-12-19 |
1.7729 USDT |
25,693.1066 |
1.7638 USDT |
1.7290 USDT |
1.7991 USDT |
1.7678 USDT |
| 2023-12-18 |
1.7410 USDT |
47,448.1649 |
1.7780 USDT |
1.6801 USDT |
1.8178 USDT |
1.7633 USDT |
| 2023-12-17 |
1.7974 USDT |
36,536.5945 |
1.8280 USDT |
1.7537 USDT |
1.8380 USDT |
1.8014 USDT |