Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
3.0687 USDT |
12,656.5267 |
3.0653 USDT |
2.9161 USDT |
3.1662 USDT |
3.0189 USDT |
| 2022-04-21 |
3.2278 USDT |
25,710.7444 |
3.2441 USDT |
3.0800 USDT |
3.4600 USDT |
3.1454 USDT |
| 2022-04-20 |
3.3135 USDT |
25,246.9798 |
3.2885 USDT |
3.1092 USDT |
3.4319 USDT |
3.2113 USDT |
| 2022-04-19 |
3.3309 USDT |
5,579.3900 |
3.2526 USDT |
3.2370 USDT |
3.4101 USDT |
3.2896 USDT |
| 2022-04-18 |
3.2606 USDT |
13,637.4455 |
3.4012 USDT |
3.1055 USDT |
3.4968 USDT |
3.2425 USDT |
| 2022-04-17 |
3.5403 USDT |
10,329.6037 |
3.4702 USDT |
3.3114 USDT |
3.6552 USDT |
3.5500 USDT |
| 2022-04-16 |
3.4603 USDT |
6,181.1628 |
3.4880 USDT |
3.3129 USDT |
3.6690 USDT |
3.3505 USDT |
| 2022-04-15 |
3.5022 USDT |
17,011.3875 |
3.4138 USDT |
3.2898 USDT |
3.7200 USDT |
3.4686 USDT |
| 2022-04-14 |
3.5112 USDT |
21,058.8820 |
3.6612 USDT |
3.3369 USDT |
3.6984 USDT |
3.4125 USDT |
| 2022-04-13 |
3.7261 USDT |
45,372.9350 |
3.7078 USDT |
3.5899 USDT |
3.9805 USDT |
3.6729 USDT |
| 2022-04-12 |
4.4095 USDT |
182,388.7626 |
3.8800 USDT |
3.7551 USDT |
4.9999 USDT |
3.7894 USDT |
| 2022-04-11 |
3.8404 USDT |
215,491.2099 |
3.1476 USDT |
3.1168 USDT |
4.4000 USDT |
3.8060 USDT |
| 2022-04-10 |
3.1886 USDT |
6,482.5265 |
3.2152 USDT |
3.1001 USDT |
3.2927 USDT |
3.1956 USDT |
| 2022-04-09 |
3.2081 USDT |
8,572.5510 |
3.1800 USDT |
3.1377 USDT |
3.2756 USDT |
3.2226 USDT |
| 2022-04-08 |
3.3436 USDT |
11,944.2825 |
3.3908 USDT |
3.2348 USDT |
3.5880 USDT |
3.2748 USDT |
| 2022-04-07 |
3.3237 USDT |
38,575.1134 |
3.1469 USDT |
3.0701 USDT |
3.4419 USDT |
3.3500 USDT |
| 2022-04-06 |
3.4249 USDT |
21,867.1932 |
3.6679 USDT |
3.1584 USDT |
3.6972 USDT |
3.2148 USDT |
| 2022-04-05 |
3.8065 USDT |
20,002.4491 |
3.9073 USDT |
3.6500 USDT |
3.9996 USDT |
3.6628 USDT |
| 2022-04-04 |
3.8070 USDT |
21,529.9828 |
3.7972 USDT |
3.6769 USDT |
4.0000 USDT |
3.8644 USDT |
| 2022-04-03 |
3.6663 USDT |
8,756.0281 |
3.5900 USDT |
3.5000 USDT |
3.8240 USDT |
3.7497 USDT |
| 2022-04-02 |
3.7675 USDT |
20,419.4080 |
3.7067 USDT |
3.6154 USDT |
3.8900 USDT |
3.6285 USDT |
| 2022-04-01 |
3.5908 USDT |
38,747.3749 |
3.3550 USDT |
3.1224 USDT |
3.9289 USDT |
3.7803 USDT |
| 2022-03-31 |
3.4758 USDT |
15,740.3267 |
3.5333 USDT |
3.2886 USDT |
3.5998 USDT |
3.3755 USDT |
| 2022-03-30 |
3.5041 USDT |
11,235.4940 |
3.6441 USDT |
3.4229 USDT |
3.6500 USDT |
3.5236 USDT |
| 2022-03-29 |
3.5079 USDT |
79,474.1939 |
3.2467 USDT |
3.1854 USDT |
3.9752 USDT |
3.5000 USDT |
| 2022-03-28 |
3.3170 USDT |
10,999.8883 |
3.2682 USDT |
3.1902 USDT |
3.3900 USDT |
3.3278 USDT |
| 2022-03-27 |
3.1772 USDT |
12,307.9578 |
3.1547 USDT |
3.1000 USDT |
3.3076 USDT |
3.2200 USDT |
| 2022-03-26 |
3.1087 USDT |
14,478.4701 |
3.0975 USDT |
2.9700 USDT |
3.2900 USDT |
3.1684 USDT |
| 2022-03-25 |
3.1135 USDT |
8,470.6295 |
3.1317 USDT |
3.0500 USDT |
3.1400 USDT |
3.1186 USDT |
| 2022-03-24 |
3.1274 USDT |
8,948.3325 |
3.1384 USDT |
3.0990 USDT |
3.1682 USDT |
3.1233 USDT |
| 2022-03-23 |
3.1250 USDT |
14,475.0546 |
3.1329 USDT |
3.0478 USDT |
3.2000 USDT |
3.1300 USDT |
| 2022-03-22 |
3.0604 USDT |
13,585.0230 |
3.0080 USDT |
2.9122 USDT |
3.1338 USDT |
3.0749 USDT |
| 2022-03-21 |
3.0722 USDT |
23,781.2455 |
3.1890 USDT |
2.9500 USDT |
3.1890 USDT |
2.9790 USDT |
| 2022-03-20 |
3.0552 USDT |
51,988.7050 |
2.9698 USDT |
2.8000 USDT |
3.2699 USDT |
3.1331 USDT |
| 2022-03-19 |
2.9034 USDT |
40,510.5349 |
2.8652 USDT |
2.7800 USDT |
3.0270 USDT |
2.9506 USDT |
| 2022-03-18 |
2.9424 USDT |
121,011.8702 |
3.0616 USDT |
2.7974 USDT |
3.1996 USDT |
2.8740 USDT |
| 2022-03-17 |
2.9273 USDT |
87,177.6913 |
2.7375 USDT |
2.7268 USDT |
3.2318 USDT |
3.0485 USDT |
| 2022-03-16 |
2.7072 USDT |
39,603.9843 |
2.7052 USDT |
2.6420 USDT |
2.8000 USDT |
2.8000 USDT |
| 2022-03-15 |
2.7999 USDT |
48,982.7757 |
2.7467 USDT |
2.6440 USDT |
3.0879 USDT |
2.7018 USDT |
| 2022-03-14 |
2.7117 USDT |
19,861.8477 |
2.6934 USDT |
2.6570 USDT |
2.7614 USDT |
2.7489 USDT |
| 2022-03-13 |
2.8126 USDT |
10,181.2986 |
2.8026 USDT |
2.7738 USDT |
2.8794 USDT |
2.7949 USDT |
| 2022-03-12 |
2.8153 USDT |
15,739.0044 |
2.8009 USDT |
2.7634 USDT |
2.8946 USDT |
2.8147 USDT |
| 2022-03-11 |
2.8174 USDT |
13,218.3813 |
2.9100 USDT |
2.7666 USDT |
2.9250 USDT |
2.8000 USDT |
| 2022-03-10 |
2.9321 USDT |
13,736.5101 |
3.0491 USDT |
2.8421 USDT |
3.0531 USDT |
2.9081 USDT |
| 2022-03-09 |
3.0158 USDT |
46,588.6257 |
2.9113 USDT |
2.9045 USDT |
3.1400 USDT |
3.0376 USDT |
| 2022-03-08 |
2.9588 USDT |
50,069.6976 |
2.9624 USDT |
2.8631 USDT |
3.0692 USDT |
2.9209 USDT |
| 2022-03-07 |
3.7618 USDT |
294,723.0357 |
2.9935 USDT |
2.9530 USDT |
6.1369 USDT |
3.0057 USDT |
| 2022-03-06 |
3.0519 USDT |
101,688.7324 |
2.9063 USDT |
2.8111 USDT |
3.2709 USDT |
3.1233 USDT |
| 2022-03-05 |
2.9398 USDT |
69,522.4746 |
2.7509 USDT |
2.6980 USDT |
3.3555 USDT |
2.9333 USDT |
| 2022-03-04 |
2.8634 USDT |
61,961.2615 |
2.9558 USDT |
2.7500 USDT |
2.9587 USDT |
2.8000 USDT |