Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-10 |
13.5802 USDT |
72,515.9975 |
14.1499 USDT |
12.1000 USDT |
15.1177 USDT |
12.5600 USDT |
| 2021-05-09 |
14.2771 USDT |
40,558.4481 |
14.6986 USDT |
13.8311 USDT |
14.9100 USDT |
14.1433 USDT |
| 2021-05-08 |
14.9691 USDT |
47,316.5876 |
14.6925 USDT |
14.6000 USDT |
15.4134 USDT |
14.6986 USDT |
| 2021-05-07 |
15.0385 USDT |
71,150.8789 |
15.2451 USDT |
14.3318 USDT |
15.6513 USDT |
14.6922 USDT |
| 2021-05-06 |
16.2717 USDT |
146,638.0317 |
15.4298 USDT |
14.8423 USDT |
18.4800 USDT |
15.2471 USDT |
| 2021-05-05 |
15.2339 USDT |
82,194.9758 |
14.2123 USDT |
13.9310 USDT |
16.5000 USDT |
15.4299 USDT |
| 2021-05-04 |
15.4449 USDT |
98,655.2778 |
16.8087 USDT |
14.0670 USDT |
16.8471 USDT |
14.2122 USDT |
| 2021-05-03 |
17.6066 USDT |
135,249.0971 |
17.8453 USDT |
15.9883 USDT |
19.0000 USDT |
16.8095 USDT |
| 2021-05-02 |
17.3107 USDT |
112,685.4919 |
16.9085 USDT |
15.9600 USDT |
18.5779 USDT |
17.8575 USDT |
| 2021-05-01 |
16.6279 USDT |
121,572.7612 |
15.5152 USDT |
15.0001 USDT |
17.9420 USDT |
16.9623 USDT |
| 2021-04-30 |
15.3158 USDT |
131,418.9274 |
15.1759 USDT |
14.6439 USDT |
16.2330 USDT |
15.5191 USDT |
| 2021-04-29 |
16.3580 USDT |
207,249.6008 |
16.3820 USDT |
14.4504 USDT |
18.2450 USDT |
15.1252 USDT |
| 2021-04-28 |
15.0722 USDT |
316,152.6362 |
14.8701 USDT |
13.1075 USDT |
17.1275 USDT |
16.3861 USDT |
| 2021-04-27 |
13.7232 USDT |
262,214.7291 |
10.9848 USDT |
10.7045 USDT |
15.8400 USDT |
14.8701 USDT |
| 2021-04-26 |
10.9345 USDT |
91,102.2823 |
10.1588 USDT |
10.1317 USDT |
11.5247 USDT |
11.0132 USDT |
| 2021-04-25 |
10.4624 USDT |
197,475.6902 |
11.6383 USDT |
8.9926 USDT |
12.2793 USDT |
10.2064 USDT |
| 2021-04-24 |
10.7032 USDT |
156,106.3839 |
9.7200 USDT |
8.6615 USDT |
12.5499 USDT |
11.6376 USDT |
| 2021-04-23 |
9.0859 USDT |
125,899.3572 |
10.4574 USDT |
8.2112 USDT |
10.7695 USDT |
9.6787 USDT |
| 2021-04-22 |
11.9015 USDT |
36,277.1198 |
11.2380 USDT |
11.0137 USDT |
12.4899 USDT |
11.5784 USDT |
| 2021-04-21 |
11.9583 USDT |
50,057.0786 |
12.4097 USDT |
11.3142 USDT |
12.5007 USDT |
11.6423 USDT |
| 2021-04-20 |
11.6205 USDT |
77,165.0131 |
12.4821 USDT |
11.0000 USDT |
12.4998 USDT |
12.1879 USDT |
| 2021-04-19 |
13.3193 USDT |
70,205.9460 |
13.1541 USDT |
12.2627 USDT |
14.3864 USDT |
12.6736 USDT |
| 2021-04-18 |
12.9898 USDT |
110,559.7724 |
15.1217 USDT |
11.0028 USDT |
15.1658 USDT |
13.0629 USDT |
| 2021-04-17 |
15.1528 USDT |
61,199.9020 |
14.9513 USDT |
14.7582 USDT |
15.9087 USDT |
15.4192 USDT |
| 2021-04-16 |
15.1810 USDT |
77,027.7253 |
16.1680 USDT |
14.5171 USDT |
16.2015 USDT |
15.0037 USDT |
| 2021-04-15 |
16.3251 USDT |
82,249.2855 |
16.7191 USDT |
15.2812 USDT |
17.1627 USDT |
15.9979 USDT |
| 2021-04-14 |
16.5562 USDT |
110,140.0091 |
17.3776 USDT |
15.5400 USDT |
17.7765 USDT |
16.6040 USDT |
| 2021-04-13 |
18.3519 USDT |
128,841.4530 |
18.6096 USDT |
16.6320 USDT |
21.0000 USDT |
17.0000 USDT |
| 2021-04-12 |
18.1272 USDT |
97,545.1976 |
17.8400 USDT |
17.1415 USDT |
19.1448 USDT |
18.6579 USDT |
| 2021-04-11 |
17.7775 USDT |
81,964.1403 |
18.0720 USDT |
16.7879 USDT |
18.8000 USDT |
18.2000 USDT |
| 2021-04-10 |
17.9806 USDT |
152,468.0597 |
18.3769 USDT |
16.4995 USDT |
19.4900 USDT |
17.6045 USDT |
| 2021-04-09 |
17.4362 USDT |
152,763.9588 |
15.0615 USDT |
15.0014 USDT |
19.5418 USDT |
17.6715 USDT |
| 2021-04-08 |
15.0507 USDT |
71,521.5301 |
13.9222 USDT |
13.8087 USDT |
16.0000 USDT |
15.1389 USDT |
| 2021-04-07 |
14.1176 USDT |
145,864.3823 |
15.8105 USDT |
12.8498 USDT |
15.9073 USDT |
14.0704 USDT |
| 2021-04-06 |
16.1360 USDT |
57,630.7573 |
16.2400 USDT |
15.1110 USDT |
17.2009 USDT |
15.7496 USDT |
| 2021-04-05 |
16.7330 USDT |
87,944.7849 |
16.9985 USDT |
15.6600 USDT |
17.6960 USDT |
16.3744 USDT |
| 2021-04-04 |
16.1792 USDT |
113,770.4415 |
14.9500 USDT |
14.5001 USDT |
17.4228 USDT |
16.9411 USDT |
| 2021-04-03 |
16.0674 USDT |
101,884.1008 |
17.1500 USDT |
14.6136 USDT |
17.1515 USDT |
15.0145 USDT |
| 2021-04-02 |
17.2722 USDT |
69,152.9673 |
17.7783 USDT |
16.7000 USDT |
18.3000 USDT |
16.8625 USDT |
| 2021-04-01 |
17.4052 USDT |
122,472.7143 |
16.9955 USDT |
16.8169 USDT |
18.2727 USDT |
17.9803 USDT |
| 2021-03-31 |
17.4128 USDT |
101,047.9146 |
18.3775 USDT |
16.7601 USDT |
18.6000 USDT |
17.1002 USDT |
| 2021-03-30 |
18.2037 USDT |
122,739.9854 |
18.5585 USDT |
17.5819 USDT |
19.1400 USDT |
18.0769 USDT |
| 2021-03-29 |
18.7345 USDT |
163,423.4765 |
19.1733 USDT |
17.7757 USDT |
20.1882 USDT |
18.4813 USDT |
| 2021-03-28 |
18.5094 USDT |
206,924.4498 |
17.5472 USDT |
17.1315 USDT |
19.8902 USDT |
18.9888 USDT |
| 2021-03-27 |
17.0264 USDT |
141,607.9494 |
17.2500 USDT |
16.3200 USDT |
17.7482 USDT |
16.7680 USDT |
| 2021-03-26 |
17.3797 USDT |
166,119.4994 |
15.0525 USDT |
15.0144 USDT |
19.7500 USDT |
17.8423 USDT |
| 2021-03-25 |
15.6793 USDT |
151,798.7611 |
16.4566 USDT |
14.2978 USDT |
17.2006 USDT |
14.8357 USDT |
| 2021-03-24 |
17.7080 USDT |
154,347.7402 |
17.5162 USDT |
16.5145 USDT |
19.0000 USDT |
16.9955 USDT |
| 2021-03-23 |
18.1344 USDT |
193,174.2636 |
18.2178 USDT |
17.1129 USDT |
19.9288 USDT |
17.4927 USDT |
| 2021-03-22 |
19.4501 USDT |
234,033.8596 |
19.9444 USDT |
17.5714 USDT |
20.9186 USDT |
18.6000 USDT |