Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-21 |
21.8370 USDT |
409,541.8115 |
20.3416 USDT |
19.5000 USDT |
24.9000 USDT |
20.2805 USDT |
| 2021-03-20 |
17.9560 USDT |
184,912.6682 |
19.0000 USDT |
16.8000 USDT |
19.1140 USDT |
18.8700 USDT |
| 2021-03-19 |
19.2018 USDT |
253,697.8869 |
20.6993 USDT |
18.0020 USDT |
20.9430 USDT |
19.1250 USDT |
| 2021-03-18 |
21.3027 USDT |
194,540.2377 |
21.0000 USDT |
20.5000 USDT |
22.8744 USDT |
20.7110 USDT |
| 2021-03-17 |
22.1494 USDT |
334,395.0237 |
23.1600 USDT |
20.2000 USDT |
24.7200 USDT |
22.1667 USDT |
| 2021-03-16 |
25.5083 USDT |
520,002.6284 |
26.0000 USDT |
21.9039 USDT |
29.8000 USDT |
23.4712 USDT |
| 2021-03-15 |
23.6496 USDT |
759,489.3028 |
25.8651 USDT |
18.3397 USDT |
31.8600 USDT |
29.5454 USDT |
| 2021-03-14 |
26.3972 USDT |
1,535,135.9515 |
19.7400 USDT |
19.7400 USDT |
34.2000 USDT |
27.9002 USDT |
| 2021-03-13 |
15.8288 USDT |
981,381.4856 |
11.3047 USDT |
10.4292 USDT |
19.4400 USDT |
17.8438 USDT |
| 2021-03-12 |
9.3584 USDT |
152,451.5922 |
9.8849 USDT |
8.5686 USDT |
9.9652 USDT |
9.1751 USDT |
| 2021-03-11 |
9.3652 USDT |
174,763.2509 |
10.7164 USDT |
8.3102 USDT |
10.7274 USDT |
9.1303 USDT |
| 2021-03-10 |
10.4686 USDT |
990,087.7825 |
8.3891 USDT |
7.8000 USDT |
13.6000 USDT |
10.7028 USDT |
| 2021-03-09 |
7.3240 USDT |
119,861.8672 |
6.6401 USDT |
6.4912 USDT |
9.1000 USDT |
8.4646 USDT |
| 2021-03-08 |
6.6009 USDT |
102,470.4676 |
6.7398 USDT |
6.2100 USDT |
7.0866 USDT |
6.7064 USDT |
| 2021-03-07 |
6.4234 USDT |
92,152.7982 |
6.3538 USDT |
6.1579 USDT |
6.7800 USDT |
6.6702 USDT |
| 2021-03-06 |
5.9786 USDT |
72,874.8638 |
5.9029 USDT |
5.7162 USDT |
6.3792 USDT |
6.2639 USDT |
| 2021-03-05 |
5.6925 USDT |
92,790.5896 |
5.7778 USDT |
5.5000 USDT |
6.3000 USDT |
5.7669 USDT |
| 2021-03-04 |
5.9125 USDT |
111,684.6124 |
6.1086 USDT |
5.5100 USDT |
6.3505 USDT |
5.9036 USDT |
| 2021-03-03 |
6.2869 USDT |
99,192.9307 |
6.3090 USDT |
5.8550 USDT |
6.5800 USDT |
6.1645 USDT |
| 2021-03-02 |
6.1512 USDT |
177,603.5303 |
5.8683 USDT |
5.6485 USDT |
6.5800 USDT |
6.1125 USDT |
| 2021-03-01 |
5.1023 USDT |
231,632.1806 |
3.8923 USDT |
3.7820 USDT |
5.8900 USDT |
5.5422 USDT |
| 2021-02-28 |
3.5469 USDT |
141,093.6074 |
3.6322 USDT |
3.2530 USDT |
3.9705 USDT |
3.8201 USDT |
| 2021-02-27 |
3.6743 USDT |
87,377.1151 |
3.5338 USDT |
3.5100 USDT |
3.8222 USDT |
3.7019 USDT |
| 2021-02-26 |
3.7235 USDT |
108,472.9792 |
3.8839 USDT |
3.5000 USDT |
3.9950 USDT |
3.5251 USDT |
| 2021-02-25 |
4.0594 USDT |
127,876.1737 |
4.0537 USDT |
3.8500 USDT |
4.2900 USDT |
3.8500 USDT |
| 2021-02-24 |
4.1027 USDT |
156,460.7467 |
3.7331 USDT |
3.6798 USDT |
4.7500 USDT |
4.0534 USDT |
| 2021-02-23 |
3.6543 USDT |
184,996.3516 |
3.9477 USDT |
3.0000 USDT |
3.9804 USDT |
3.7626 USDT |
| 2021-02-22 |
3.8778 USDT |
172,747.2989 |
4.1080 USDT |
3.5500 USDT |
4.4994 USDT |
3.9477 USDT |
| 2021-02-21 |
4.2022 USDT |
159,723.8644 |
3.8100 USDT |
3.7967 USDT |
4.4991 USDT |
4.1080 USDT |
| 2021-02-20 |
4.2763 USDT |
225,629.7046 |
3.6563 USDT |
3.6351 USDT |
5.0026 USDT |
3.8100 USDT |
| 2021-02-19 |
3.3776 USDT |
203,918.4552 |
3.3164 USDT |
3.0360 USDT |
3.9436 USDT |
3.6563 USDT |
| 2021-02-18 |
3.2023 USDT |
180,632.7157 |
3.2871 USDT |
3.0000 USDT |
3.3500 USDT |
3.3176 USDT |
| 2021-02-17 |
3.1208 USDT |
177,086.0416 |
3.1750 USDT |
2.9233 USDT |
3.2986 USDT |
3.2867 USDT |
| 2021-02-16 |
3.1478 USDT |
171,315.5748 |
2.9432 USDT |
2.8414 USDT |
3.4000 USDT |
3.1740 USDT |
| 2021-02-15 |
2.8644 USDT |
221,416.4862 |
3.0313 USDT |
2.4552 USDT |
3.2981 USDT |
2.9436 USDT |
| 2021-02-14 |
3.0922 USDT |
260,170.3468 |
2.5837 USDT |
2.5398 USDT |
3.6041 USDT |
3.0321 USDT |
| 2021-02-13 |
2.5164 USDT |
230,524.4465 |
2.3799 USDT |
2.2602 USDT |
2.7313 USDT |
2.5837 USDT |
| 2021-02-12 |
2.0648 USDT |
224,582.0555 |
2.0095 USDT |
1.7455 USDT |
2.5442 USDT |
2.4112 USDT |
| 2021-02-11 |
2.0110 USDT |
256,789.9665 |
1.9831 USDT |
1.8645 USDT |
2.2198 USDT |
2.0103 USDT |
| 2021-02-10 |
1.8340 USDT |
282,970.8491 |
1.7000 USDT |
1.6968 USDT |
2.0000 USDT |
1.9836 USDT |
| 2021-02-09 |
1.7045 USDT |
222,996.6886 |
1.6550 USDT |
1.5207 USDT |
1.8192 USDT |
1.6980 USDT |
| 2021-02-08 |
1.4220 USDT |
256,318.0329 |
1.2113 USDT |
1.2000 USDT |
1.6870 USDT |
1.6549 USDT |
| 2021-02-07 |
1.1854 USDT |
294,618.4286 |
1.2150 USDT |
1.1347 USDT |
1.2971 USDT |
1.2109 USDT |
| 2021-02-06 |
1.1945 USDT |
295,723.7739 |
1.2429 USDT |
1.1145 USDT |
1.3147 USDT |
1.2152 USDT |
| 2021-02-05 |
1.1840 USDT |
331,178.5248 |
1.1013 USDT |
1.0700 USDT |
1.2546 USDT |
1.2418 USDT |
| 2021-02-04 |
1.1788 USDT |
334,240.3038 |
1.2498 USDT |
1.0338 USDT |
1.2587 USDT |
1.0956 USDT |
| 2021-02-03 |
1.1867 USDT |
316,281.9058 |
1.0940 USDT |
1.0850 USDT |
1.2671 USDT |
1.2492 USDT |
| 2021-02-02 |
1.0402 USDT |
455,927.0740 |
0.8560 USDT |
0.8560 USDT |
1.1501 USDT |
1.0943 USDT |
| 2021-02-01 |
0.7462 USDT |
405,050.5630 |
0.6694 USDT |
0.6467 USDT |
0.9536 USDT |
0.8504 USDT |
| 2021-01-31 |
0.6816 USDT |
454,378.4703 |
0.6988 USDT |
0.6343 USDT |
0.7134 USDT |
0.6694 USDT |