Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-04 |
2.8634 USDT |
61,961.2615 |
2.9558 USDT |
2.7500 USDT |
2.9587 USDT |
2.8000 USDT |
| 2022-03-03 |
3.0433 USDT |
81,126.7152 |
3.1875 USDT |
2.8865 USDT |
3.1875 USDT |
2.9143 USDT |
| 2022-03-02 |
3.2310 USDT |
139,021.0383 |
2.9909 USDT |
2.8726 USDT |
3.5958 USDT |
3.2403 USDT |
| 2022-03-01 |
3.0011 USDT |
38,481.2980 |
3.0245 USDT |
2.9289 USDT |
3.0723 USDT |
2.9747 USDT |
| 2022-02-28 |
2.8175 USDT |
33,795.8803 |
2.7121 USDT |
2.6771 USDT |
2.9507 USDT |
2.9129 USDT |
| 2022-02-27 |
2.7953 USDT |
125,889.5785 |
3.0200 USDT |
2.6881 USDT |
3.0225 USDT |
2.7335 USDT |
| 2022-02-26 |
3.1104 USDT |
30,951.2379 |
3.1070 USDT |
2.9780 USDT |
3.4600 USDT |
3.0718 USDT |
| 2022-02-25 |
2.9038 USDT |
131,899.9042 |
2.6549 USDT |
2.6468 USDT |
3.4213 USDT |
3.1491 USDT |
| 2022-02-24 |
2.4760 USDT |
53,105.2885 |
2.6964 USDT |
2.3076 USDT |
2.7208 USDT |
2.5151 USDT |
| 2022-02-23 |
2.8812 USDT |
63,283.7814 |
2.8882 USDT |
2.7000 USDT |
2.9500 USDT |
2.7162 USDT |
| 2022-02-22 |
2.7690 USDT |
36,681.6555 |
2.7442 USDT |
2.6607 USDT |
2.8528 USDT |
2.8480 USDT |
| 2022-02-21 |
3.0198 USDT |
71,694.5296 |
2.9949 USDT |
2.8754 USDT |
3.1695 USDT |
2.9099 USDT |
| 2022-02-20 |
3.0467 USDT |
79,411.1673 |
3.2329 USDT |
2.9361 USDT |
3.2571 USDT |
2.9995 USDT |
| 2022-02-19 |
3.3249 USDT |
93,524.4603 |
3.1795 USDT |
3.1660 USDT |
3.5312 USDT |
3.4613 USDT |
| 2022-02-18 |
3.1807 USDT |
36,919.7911 |
3.1940 USDT |
3.0751 USDT |
3.3132 USDT |
3.2136 USDT |
| 2022-02-17 |
3.2950 USDT |
60,956.6571 |
3.5170 USDT |
3.1557 USDT |
3.5196 USDT |
3.2126 USDT |
| 2022-02-16 |
3.5198 USDT |
39,864.0934 |
3.6006 USDT |
3.4318 USDT |
3.6127 USDT |
3.5374 USDT |
| 2022-02-15 |
3.5489 USDT |
61,771.1539 |
3.3463 USDT |
3.3212 USDT |
3.7367 USDT |
3.5633 USDT |
| 2022-02-14 |
3.3269 USDT |
52,125.3124 |
3.3305 USDT |
3.2174 USDT |
3.4059 USDT |
3.3223 USDT |
| 2022-02-13 |
3.4268 USDT |
121,025.6609 |
3.3876 USDT |
3.3013 USDT |
3.6600 USDT |
3.3116 USDT |
| 2022-02-12 |
3.4600 USDT |
54,502.1872 |
3.5409 USDT |
3.3465 USDT |
3.5775 USDT |
3.4902 USDT |
| 2022-02-11 |
3.8478 USDT |
94,075.3283 |
3.9136 USDT |
3.7001 USDT |
3.9216 USDT |
3.7379 USDT |
| 2022-02-10 |
3.9359 USDT |
314,606.4188 |
4.4202 USDT |
3.5670 USDT |
4.4294 USDT |
3.9826 USDT |
| 2022-02-09 |
4.5019 USDT |
127,577.9031 |
4.3367 USDT |
4.1548 USDT |
4.9600 USDT |
4.5042 USDT |
| 2022-02-08 |
4.3669 USDT |
94,609.7679 |
4.5931 USDT |
4.1855 USDT |
4.5978 USDT |
4.3665 USDT |
| 2022-02-07 |
4.5381 USDT |
123,173.3029 |
4.2781 USDT |
4.1571 USDT |
5.1537 USDT |
4.5172 USDT |
| 2022-02-06 |
4.2329 USDT |
63,461.4126 |
4.1260 USDT |
4.1017 USDT |
4.3759 USDT |
4.2086 USDT |
| 2022-02-05 |
4.1173 USDT |
74,945.0086 |
4.0100 USDT |
3.9830 USDT |
4.2644 USDT |
4.1126 USDT |
| 2022-02-04 |
3.8933 USDT |
59,391.8928 |
3.6834 USDT |
3.6633 USDT |
4.0225 USDT |
3.9417 USDT |
| 2022-02-03 |
3.6031 USDT |
23,041.4551 |
3.6267 USDT |
3.5012 USDT |
3.6860 USDT |
3.6483 USDT |
| 2022-02-02 |
3.7308 USDT |
30,941.5980 |
3.8689 USDT |
3.5890 USDT |
3.8689 USDT |
3.5904 USDT |
| 2022-02-01 |
3.7847 USDT |
26,082.7173 |
3.7294 USDT |
3.6974 USDT |
3.8673 USDT |
3.8222 USDT |
| 2022-01-31 |
3.6387 USDT |
19,670.9650 |
3.7000 USDT |
3.5539 USDT |
3.7831 USDT |
3.7252 USDT |
| 2022-01-30 |
3.7712 USDT |
23,325.6259 |
3.7335 USDT |
3.6760 USDT |
3.8549 USDT |
3.7500 USDT |
| 2022-01-29 |
3.7939 USDT |
32,503.8299 |
3.7755 USDT |
3.6907 USDT |
3.8898 USDT |
3.7653 USDT |
| 2022-01-28 |
3.5448 USDT |
46,280.8622 |
3.6290 USDT |
3.4554 USDT |
3.7348 USDT |
3.6515 USDT |
| 2022-01-27 |
3.5968 USDT |
19,693.5831 |
3.6400 USDT |
3.4715 USDT |
3.7081 USDT |
3.4854 USDT |
| 2022-01-26 |
3.7914 USDT |
68,634.9014 |
3.5600 USDT |
3.5350 USDT |
4.0163 USDT |
3.5798 USDT |
| 2022-01-25 |
3.5236 USDT |
22,326.5444 |
3.5084 USDT |
3.3814 USDT |
3.6199 USDT |
3.5075 USDT |
| 2022-01-24 |
3.3245 USDT |
59,164.8765 |
3.6312 USDT |
3.0605 USDT |
3.6312 USDT |
3.4591 USDT |
| 2022-01-23 |
3.6025 USDT |
33,393.4275 |
3.4867 USDT |
3.4596 USDT |
3.7831 USDT |
3.5003 USDT |
| 2022-01-22 |
3.4669 USDT |
78,690.6264 |
3.8582 USDT |
3.1237 USDT |
4.0125 USDT |
3.4980 USDT |
| 2022-01-21 |
4.4150 USDT |
62,643.3236 |
4.5659 USDT |
4.1155 USDT |
4.9472 USDT |
4.1370 USDT |
| 2022-01-20 |
4.8918 USDT |
34,812.0867 |
4.9419 USDT |
4.7956 USDT |
5.0259 USDT |
4.9121 USDT |
| 2022-01-19 |
5.0332 USDT |
19,198.9227 |
5.2138 USDT |
4.9213 USDT |
5.2440 USDT |
4.9504 USDT |
| 2022-01-18 |
5.0342 USDT |
30,643.8293 |
5.1887 USDT |
4.9023 USDT |
5.2887 USDT |
5.0967 USDT |
| 2022-01-17 |
5.2427 USDT |
35,633.2010 |
5.4238 USDT |
5.1031 USDT |
5.4324 USDT |
5.1120 USDT |
| 2022-01-16 |
5.6067 USDT |
52,593.4844 |
5.4875 USDT |
5.3764 USDT |
5.8750 USDT |
5.4150 USDT |
| 2022-01-15 |
5.4183 USDT |
15,763.0999 |
5.3830 USDT |
5.3002 USDT |
5.5040 USDT |
5.4730 USDT |
| 2022-01-14 |
5.3420 USDT |
22,937.0733 |
5.2833 USDT |
5.2126 USDT |
5.4780 USDT |
5.3651 USDT |