Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
2.9832 USDT |
77,573.5327 |
2.9682 USDT |
2.8763 USDT |
3.0926 USDT |
2.9346 USDT |
| 2024-03-09 |
2.9206 USDT |
95,007.4702 |
2.7546 USDT |
2.7011 USDT |
3.1000 USDT |
2.9782 USDT |
| 2024-03-08 |
2.7364 USDT |
120,055.7428 |
2.7516 USDT |
2.6279 USDT |
2.8932 USDT |
2.7049 USDT |
| 2024-03-07 |
2.6705 USDT |
65,849.6613 |
2.7079 USDT |
2.6059 USDT |
2.7532 USDT |
2.7051 USDT |
| 2024-03-06 |
2.5988 USDT |
150,613.9727 |
2.5800 USDT |
2.4628 USDT |
2.7355 USDT |
2.6255 USDT |
| 2024-03-05 |
2.7463 USDT |
156,044.9742 |
2.8923 USDT |
2.2995 USDT |
2.9551 USDT |
2.5652 USDT |
| 2024-03-04 |
2.9743 USDT |
135,165.0488 |
2.9173 USDT |
2.8272 USDT |
3.1679 USDT |
2.8904 USDT |
| 2024-03-03 |
2.8016 USDT |
109,254.8626 |
2.9281 USDT |
2.6761 USDT |
2.9290 USDT |
2.8700 USDT |
| 2024-03-02 |
2.7988 USDT |
114,834.3133 |
2.7014 USDT |
2.6551 USDT |
2.9904 USDT |
2.9314 USDT |
| 2024-03-01 |
2.6557 USDT |
99,791.8926 |
2.5550 USDT |
2.5550 USDT |
2.7800 USDT |
2.6688 USDT |
| 2024-02-29 |
2.6330 USDT |
115,155.5604 |
2.4936 USDT |
2.4802 USDT |
2.8148 USDT |
2.6276 USDT |
| 2024-02-28 |
2.5622 USDT |
64,489.9948 |
2.5332 USDT |
2.4071 USDT |
2.6523 USDT |
2.4400 USDT |
| 2024-02-27 |
2.5332 USDT |
22,251.4035 |
2.4949 USDT |
2.4564 USDT |
2.5900 USDT |
2.4954 USDT |
| 2024-02-26 |
2.4962 USDT |
50,433.5477 |
2.4636 USDT |
2.4286 USDT |
2.5709 USDT |
2.4783 USDT |
| 2024-02-25 |
2.4318 USDT |
42,746.9166 |
2.3605 USDT |
2.3283 USDT |
2.4998 USDT |
2.4544 USDT |
| 2024-02-24 |
2.3706 USDT |
15,000.0721 |
2.3166 USDT |
2.2755 USDT |
2.4191 USDT |
2.3907 USDT |
| 2024-02-23 |
2.3164 USDT |
15,705.7110 |
2.2981 USDT |
2.2512 USDT |
2.3624 USDT |
2.3392 USDT |
| 2024-02-22 |
2.3211 USDT |
22,560.6929 |
2.2734 USDT |
2.2041 USDT |
2.3810 USDT |
2.2932 USDT |
| 2024-02-21 |
2.2473 USDT |
27,550.2436 |
2.3115 USDT |
2.1975 USDT |
2.3138 USDT |
2.2462 USDT |
| 2024-02-20 |
2.3153 USDT |
16,852.2584 |
2.4050 USDT |
2.2178 USDT |
2.4146 USDT |
2.2849 USDT |
| 2024-02-19 |
2.4250 USDT |
19,677.6357 |
2.4054 USDT |
2.3637 USDT |
2.4817 USDT |
2.4049 USDT |
| 2024-02-18 |
2.4018 USDT |
31,779.2893 |
2.3830 USDT |
2.3467 USDT |
2.4568 USDT |
2.3878 USDT |
| 2024-02-17 |
2.3803 USDT |
37,595.3092 |
2.4519 USDT |
2.2689 USDT |
2.4728 USDT |
2.3629 USDT |
| 2024-02-16 |
2.4501 USDT |
68,497.8067 |
2.3111 USDT |
2.3032 USDT |
2.6339 USDT |
2.4097 USDT |
| 2024-02-15 |
2.3046 USDT |
14,365.3478 |
2.2975 USDT |
2.2500 USDT |
2.3450 USDT |
2.2866 USDT |
| 2024-02-14 |
2.2658 USDT |
6,731.2993 |
2.1976 USDT |
2.1849 USDT |
2.2962 USDT |
2.2640 USDT |
| 2024-02-13 |
2.2681 USDT |
40,751.8856 |
2.2382 USDT |
2.1567 USDT |
2.3814 USDT |
2.2072 USDT |
| 2024-02-12 |
2.2699 USDT |
30,937.3385 |
2.2072 USDT |
2.1942 USDT |
2.3196 USDT |
2.2773 USDT |
| 2024-02-11 |
2.2322 USDT |
6,622.7870 |
2.2288 USDT |
2.1853 USDT |
2.2639 USDT |
2.1863 USDT |
| 2024-02-10 |
2.2449 USDT |
36,085.1055 |
2.1922 USDT |
2.1412 USDT |
2.3028 USDT |
2.2456 USDT |
| 2024-02-09 |
2.1849 USDT |
10,665.6041 |
2.1151 USDT |
2.1151 USDT |
2.2380 USDT |
2.2100 USDT |
| 2024-02-08 |
2.1288 USDT |
11,717.3195 |
2.1273 USDT |
2.1074 USDT |
2.1650 USDT |
2.1151 USDT |
| 2024-02-07 |
2.0902 USDT |
2,937.6476 |
2.1045 USDT |
2.0641 USDT |
2.1431 USDT |
2.1276 USDT |
| 2024-02-06 |
2.0858 USDT |
7,352.9095 |
2.0922 USDT |
2.0523 USDT |
2.1350 USDT |
2.1029 USDT |
| 2024-02-05 |
2.0988 USDT |
10,256.0553 |
2.1182 USDT |
2.0682 USDT |
2.1310 USDT |
2.0801 USDT |
| 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 |