Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-13 |
1.3825 USDT |
175,144.7973 |
1.3930 USDT |
1.2777 USDT |
1.6914 USDT |
1.4076 USDT |
| 2022-06-12 |
1.5586 USDT |
260,792.9378 |
1.7698 USDT |
1.3840 USDT |
1.9276 USDT |
1.4841 USDT |
| 2022-06-11 |
1.7551 USDT |
288,525.6268 |
1.5602 USDT |
1.5588 USDT |
2.0429 USDT |
1.7243 USDT |
| 2022-06-10 |
1.5569 USDT |
161,282.9493 |
1.6294 USDT |
1.4819 USDT |
1.6375 USDT |
1.5594 USDT |
| 2022-06-09 |
1.6906 USDT |
164,158.3685 |
1.6747 USDT |
1.6179 USDT |
1.8500 USDT |
1.6582 USDT |
| 2022-06-08 |
1.9869 USDT |
761,684.7744 |
1.6278 USDT |
1.5479 USDT |
2.8000 USDT |
1.8217 USDT |
| 2022-06-07 |
1.4960 USDT |
208,087.6192 |
1.4942 USDT |
1.3849 USDT |
1.8703 USDT |
1.7440 USDT |
| 2022-06-06 |
1.5230 USDT |
131,373.4279 |
1.4882 USDT |
1.4760 USDT |
1.5999 USDT |
1.4848 USDT |
| 2022-06-05 |
1.4669 USDT |
118,622.8825 |
1.5019 USDT |
1.4432 USDT |
1.5365 USDT |
1.4826 USDT |
| 2022-06-04 |
1.4737 USDT |
148,747.3781 |
1.4915 USDT |
1.4107 USDT |
1.6579 USDT |
1.4914 USDT |
| 2022-06-03 |
1.4198 USDT |
142,938.9276 |
1.4284 USDT |
1.3595 USDT |
1.4932 USDT |
1.4659 USDT |
| 2022-06-02 |
1.3499 USDT |
5,821.8497 |
1.3185 USDT |
1.2931 USDT |
1.4191 USDT |
1.3666 USDT |
| 2022-06-01 |
1.4273 USDT |
11,079.1595 |
1.4337 USDT |
1.3000 USDT |
1.5000 USDT |
1.3225 USDT |
| 2022-05-31 |
1.4053 USDT |
9,143.4948 |
1.4554 USDT |
1.3519 USDT |
1.5000 USDT |
1.3938 USDT |
| 2022-05-30 |
1.4572 USDT |
25,369.9986 |
1.3452 USDT |
1.3089 USDT |
1.5871 USDT |
1.4359 USDT |
| 2022-05-29 |
1.2866 USDT |
7,214.7989 |
1.2467 USDT |
1.2175 USDT |
1.3855 USDT |
1.3435 USDT |
| 2022-05-28 |
1.2226 USDT |
6,770.9287 |
1.1587 USDT |
1.1587 USDT |
1.3459 USDT |
1.2392 USDT |
| 2022-05-27 |
1.1744 USDT |
25,289.3727 |
1.2352 USDT |
1.1251 USDT |
1.2365 USDT |
1.1665 USDT |
| 2022-05-26 |
1.3026 USDT |
16,392.5511 |
1.4191 USDT |
1.1800 USDT |
1.4462 USDT |
1.2850 USDT |
| 2022-05-25 |
1.4586 USDT |
35,575.0841 |
1.3798 USDT |
1.3400 USDT |
1.5513 USDT |
1.4179 USDT |
| 2022-05-24 |
1.2885 USDT |
7,111.5904 |
1.2812 USDT |
1.2518 USDT |
1.3257 USDT |
1.2935 USDT |
| 2022-05-23 |
1.3645 USDT |
32,111.8472 |
1.3226 USDT |
1.2831 USDT |
1.4684 USDT |
1.3298 USDT |
| 2022-05-22 |
1.3167 USDT |
11,503.7519 |
1.2920 USDT |
1.2640 USDT |
1.3550 USDT |
1.3116 USDT |
| 2022-05-21 |
1.2648 USDT |
12,937.7709 |
1.2416 USDT |
1.2261 USDT |
1.3146 USDT |
1.2830 USDT |
| 2022-05-20 |
1.2677 USDT |
39,503.8912 |
1.2499 USDT |
1.1652 USDT |
1.3408 USDT |
1.2261 USDT |
| 2022-05-19 |
1.1841 USDT |
15,121.9602 |
1.1336 USDT |
1.0858 USDT |
1.2673 USDT |
1.1968 USDT |
| 2022-05-18 |
1.1783 USDT |
11,849.5059 |
1.2149 USDT |
1.0791 USDT |
1.2899 USDT |
1.0957 USDT |
| 2022-05-17 |
1.2046 USDT |
21,579.6850 |
1.1348 USDT |
1.1038 USDT |
1.2901 USDT |
1.2067 USDT |
| 2022-05-16 |
1.1666 USDT |
26,454.9290 |
1.2856 USDT |
1.0800 USDT |
1.2955 USDT |
1.1341 USDT |
| 2022-05-15 |
1.2341 USDT |
90,873.0675 |
0.9569 USDT |
0.9194 USDT |
1.4889 USDT |
1.1840 USDT |
| 2022-05-14 |
0.8955 USDT |
27,756.3298 |
0.9802 USDT |
0.8213 USDT |
1.0059 USDT |
0.8968 USDT |
| 2022-05-13 |
0.9658 USDT |
25,966.5151 |
0.7913 USDT |
0.7477 USDT |
1.1433 USDT |
0.9163 USDT |
| 2022-05-12 |
0.7891 USDT |
33,088.4306 |
0.9153 USDT |
0.7109 USDT |
0.9572 USDT |
0.8592 USDT |
| 2022-05-11 |
1.2303 USDT |
73,374.3215 |
1.7084 USDT |
0.8637 USDT |
1.7163 USDT |
0.8720 USDT |
| 2022-05-10 |
1.7934 USDT |
24,335.9035 |
1.7232 USDT |
1.6502 USDT |
1.9463 USDT |
1.8277 USDT |
| 2022-05-09 |
1.9190 USDT |
30,428.5186 |
2.0374 USDT |
1.6643 USDT |
2.1099 USDT |
1.7440 USDT |
| 2022-05-08 |
2.0670 USDT |
14,712.6017 |
2.1959 USDT |
1.9331 USDT |
2.2039 USDT |
2.0769 USDT |
| 2022-05-07 |
2.2543 USDT |
5,342.5697 |
2.2788 USDT |
2.2018 USDT |
2.3134 USDT |
2.2397 USDT |
| 2022-05-06 |
2.2918 USDT |
22,005.8734 |
2.3234 USDT |
2.1902 USDT |
2.3690 USDT |
2.2704 USDT |
| 2022-05-05 |
2.3967 USDT |
24,282.2401 |
2.5785 USDT |
2.1625 USDT |
2.6916 USDT |
2.3240 USDT |
| 2022-05-04 |
2.4143 USDT |
8,761.5472 |
2.3845 USDT |
2.3515 USDT |
2.4897 USDT |
2.4595 USDT |
| 2022-05-03 |
2.3653 USDT |
10,525.9145 |
2.3399 USDT |
2.2051 USDT |
2.4600 USDT |
2.2700 USDT |
| 2022-05-02 |
2.4005 USDT |
6,036.1356 |
2.4012 USDT |
2.3232 USDT |
2.4621 USDT |
2.3283 USDT |
| 2022-05-01 |
2.2501 USDT |
14,293.1800 |
2.1970 USDT |
2.0793 USDT |
2.4680 USDT |
2.3384 USDT |