Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-02 |
2.7540 USDT |
322,971.9203 |
2.8242 USDT |
2.1580 USDT |
3.3168 USDT |
2.4059 USDT |
| 2022-08-01 |
2.2123 USDT |
77,105.1875 |
2.1568 USDT |
2.1351 USDT |
2.3612 USDT |
2.3195 USDT |
| 2022-07-31 |
2.2952 USDT |
93,465.1437 |
2.2470 USDT |
2.2022 USDT |
2.4048 USDT |
2.2563 USDT |
| 2022-07-30 |
2.5357 USDT |
122,192.0730 |
2.6731 USDT |
2.3630 USDT |
2.9900 USDT |
2.4156 USDT |
| 2022-07-29 |
2.4240 USDT |
262,684.0116 |
2.0826 USDT |
2.0717 USDT |
2.9263 USDT |
2.5598 USDT |
| 2022-07-28 |
2.1080 USDT |
155,068.9100 |
1.9273 USDT |
1.9163 USDT |
2.3800 USDT |
2.1290 USDT |
| 2022-07-27 |
1.8361 USDT |
82,112.6617 |
1.8214 USDT |
1.7882 USDT |
1.9138 USDT |
1.8231 USDT |
| 2022-07-26 |
1.7672 USDT |
110,577.3135 |
1.8374 USDT |
1.7281 USDT |
1.8411 USDT |
1.7625 USDT |
| 2022-07-25 |
1.9006 USDT |
103,848.2032 |
1.9724 USDT |
1.8326 USDT |
1.9864 USDT |
1.8669 USDT |
| 2022-07-24 |
1.9441 USDT |
105,826.6818 |
1.9556 USDT |
1.9040 USDT |
2.0094 USDT |
1.9500 USDT |
| 2022-07-23 |
1.9083 USDT |
111,966.4748 |
1.8388 USDT |
1.8350 USDT |
2.0236 USDT |
1.9292 USDT |
| 2022-07-22 |
1.9021 USDT |
110,368.7808 |
1.8980 USDT |
1.8406 USDT |
1.9636 USDT |
1.8484 USDT |
| 2022-07-21 |
1.8956 USDT |
112,960.0618 |
1.9209 USDT |
1.8290 USDT |
2.0363 USDT |
1.9112 USDT |
| 2022-07-20 |
1.9896 USDT |
151,359.5075 |
1.8066 USDT |
1.7732 USDT |
2.2957 USDT |
1.8917 USDT |
| 2022-07-19 |
1.7646 USDT |
97,175.6573 |
1.7754 USDT |
1.7339 USDT |
1.8100 USDT |
1.7971 USDT |
| 2022-07-18 |
1.7485 USDT |
127,360.7103 |
1.6832 USDT |
1.6733 USDT |
1.8099 USDT |
1.7293 USDT |
| 2022-07-17 |
1.7193 USDT |
127,057.5889 |
1.7291 USDT |
1.6333 USDT |
1.7792 USDT |
1.6987 USDT |
| 2022-07-16 |
1.6903 USDT |
172,443.7071 |
1.6981 USDT |
1.6200 USDT |
1.7890 USDT |
1.6990 USDT |
| 2022-07-15 |
1.7268 USDT |
157,995.5343 |
1.6734 USDT |
1.6634 USDT |
1.8780 USDT |
1.6900 USDT |
| 2022-07-14 |
1.9781 USDT |
432,551.1725 |
1.6110 USDT |
1.5490 USDT |
2.5028 USDT |
1.7615 USDT |
| 2022-07-13 |
1.5205 USDT |
122,368.5661 |
1.5014 USDT |
1.4245 USDT |
1.5774 USDT |
1.5430 USDT |
| 2022-07-12 |
1.5557 USDT |
134,355.8112 |
1.5726 USDT |
1.5142 USDT |
1.6137 USDT |
1.5451 USDT |
| 2022-07-11 |
1.6164 USDT |
112,515.8250 |
1.6213 USDT |
1.5781 USDT |
1.6666 USDT |
1.6296 USDT |
| 2022-07-10 |
1.6584 USDT |
143,711.4581 |
1.7843 USDT |
1.5759 USDT |
1.8030 USDT |
1.6577 USDT |
| 2022-07-09 |
1.6580 USDT |
131,627.5740 |
1.5758 USDT |
1.5699 USDT |
1.8800 USDT |
1.7499 USDT |
| 2022-07-08 |
1.5847 USDT |
123,429.8709 |
1.6027 USDT |
1.5429 USDT |
1.6493 USDT |
1.5879 USDT |
| 2022-07-07 |
1.5734 USDT |
135,423.9199 |
1.5171 USDT |
1.4882 USDT |
1.7567 USDT |
1.5997 USDT |
| 2022-07-06 |
1.4767 USDT |
139,059.8452 |
1.4559 USDT |
1.4294 USDT |
1.5602 USDT |
1.5008 USDT |
| 2022-07-05 |
1.4622 USDT |
143,728.4203 |
1.4942 USDT |
1.4150 USDT |
1.5181 USDT |
1.4514 USDT |
| 2022-07-04 |
1.4447 USDT |
135,698.7734 |
1.4392 USDT |
1.4057 USDT |
1.4800 USDT |
1.4702 USDT |
| 2022-07-03 |
1.4405 USDT |
118,179.6980 |
1.4424 USDT |
1.4001 USDT |
1.4887 USDT |
1.4469 USDT |
| 2022-07-02 |
1.4189 USDT |
162,848.6591 |
1.3851 USDT |
1.3703 USDT |
1.5992 USDT |
1.4656 USDT |
| 2022-07-01 |
1.3952 USDT |
160,075.5989 |
1.4013 USDT |
1.2458 USDT |
1.4271 USDT |
1.4080 USDT |
| 2022-06-30 |
1.3920 USDT |
165,233.5386 |
1.4317 USDT |
1.3231 USDT |
1.6500 USDT |
1.3664 USDT |
| 2022-06-29 |
1.4484 USDT |
152,462.4289 |
1.3275 USDT |
1.3174 USDT |
1.9231 USDT |
1.4496 USDT |
| 2022-06-28 |
1.3816 USDT |
15,367.2048 |
1.3673 USDT |
1.3354 USDT |
1.4881 USDT |
1.3453 USDT |
| 2022-06-27 |
1.4129 USDT |
68,371.6542 |
1.3908 USDT |
1.3565 USDT |
1.4676 USDT |
1.3785 USDT |
| 2022-06-26 |
1.5059 USDT |
111,696.5626 |
1.5307 USDT |
1.3873 USDT |
1.6463 USDT |
1.4100 USDT |
| 2022-06-25 |
1.3971 USDT |
39,429.6345 |
1.3664 USDT |
1.3500 USDT |
1.4486 USDT |
1.4352 USDT |
| 2022-06-24 |
1.3711 USDT |
21,227.6383 |
1.3713 USDT |
1.3500 USDT |
1.4051 USDT |
1.3623 USDT |
| 2022-06-23 |
1.3588 USDT |
13,352.8423 |
1.3144 USDT |
1.3116 USDT |
1.3781 USDT |
1.3480 USDT |
| 2022-06-22 |
1.3358 USDT |
28,200.9702 |
1.3310 USDT |
1.2969 USDT |
1.3760 USDT |
1.3206 USDT |
| 2022-06-21 |
1.3702 USDT |
120,500.8956 |
1.3292 USDT |
1.3172 USDT |
1.4280 USDT |
1.3488 USDT |
| 2022-06-20 |
1.3489 USDT |
91,125.2854 |
1.3488 USDT |
1.2443 USDT |
1.5031 USDT |
1.3316 USDT |
| 2022-06-19 |
1.2466 USDT |
35,035.0230 |
1.2653 USDT |
1.1776 USDT |
1.3569 USDT |
1.3439 USDT |
| 2022-06-18 |
1.2835 USDT |
154,232.9380 |
1.3483 USDT |
1.1787 USDT |
1.3679 USDT |
1.2410 USDT |
| 2022-06-17 |
1.3594 USDT |
144,995.0683 |
1.3123 USDT |
1.3090 USDT |
1.4014 USDT |
1.3464 USDT |
| 2022-06-16 |
1.3771 USDT |
133,688.7837 |
1.4446 USDT |
1.3231 USDT |
1.4901 USDT |
1.3701 USDT |
| 2022-06-15 |
1.3531 USDT |
178,471.9070 |
1.4231 USDT |
1.2476 USDT |
1.4431 USDT |
1.4269 USDT |
| 2022-06-14 |
1.4310 USDT |
146,510.1129 |
1.3810 USDT |
1.3310 USDT |
1.4839 USDT |
1.4481 USDT |