Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
10.0572 USDT |
88,891.4969 |
9.7781 USDT |
9.6091 USDT |
10.7334 USDT |
9.9762 USDT |
| 2021-11-30 |
9.9508 USDT |
59,717.1215 |
10.1629 USDT |
9.5911 USDT |
10.3800 USDT |
9.7465 USDT |
| 2021-11-29 |
10.0382 USDT |
123,034.7308 |
9.6045 USDT |
9.3210 USDT |
10.7628 USDT |
10.4167 USDT |
| 2021-11-28 |
9.2815 USDT |
111,281.6615 |
9.6189 USDT |
8.8601 USDT |
9.7468 USDT |
9.5500 USDT |
| 2021-11-27 |
9.9476 USDT |
106,107.3124 |
10.4788 USDT |
9.3852 USDT |
10.9153 USDT |
9.7051 USDT |
| 2021-11-26 |
11.0869 USDT |
154,117.6292 |
11.9203 USDT |
10.2094 USDT |
12.3500 USDT |
10.6917 USDT |
| 2021-11-25 |
13.1975 USDT |
266,582.3774 |
12.5984 USDT |
11.7803 USDT |
14.4300 USDT |
11.9509 USDT |
| 2021-11-24 |
11.6688 USDT |
230,031.9201 |
11.1824 USDT |
10.5771 USDT |
12.7840 USDT |
12.3976 USDT |
| 2021-11-23 |
11.1535 USDT |
217,992.5461 |
9.8656 USDT |
9.6910 USDT |
12.3074 USDT |
11.4594 USDT |
| 2021-11-22 |
10.3091 USDT |
143,263.0293 |
10.6890 USDT |
9.7441 USDT |
11.1985 USDT |
10.0757 USDT |
| 2021-11-21 |
12.0881 USDT |
577,306.1262 |
12.0456 USDT |
10.5442 USDT |
14.0000 USDT |
10.9898 USDT |
| 2021-11-20 |
10.0993 USDT |
260,375.2219 |
8.6721 USDT |
8.5357 USDT |
11.9064 USDT |
11.4320 USDT |
| 2021-11-19 |
8.3654 USDT |
86,889.7026 |
7.9108 USDT |
7.5816 USDT |
8.8276 USDT |
8.4284 USDT |
| 2021-11-18 |
7.7255 USDT |
53,726.5311 |
7.8539 USDT |
7.3532 USDT |
8.1167 USDT |
7.7330 USDT |
| 2021-11-17 |
7.7818 USDT |
35,226.0062 |
7.7524 USDT |
7.4589 USDT |
8.0272 USDT |
7.9393 USDT |
| 2021-11-16 |
7.8065 USDT |
65,430.5970 |
8.7012 USDT |
6.5880 USDT |
8.7063 USDT |
7.8186 USDT |
| 2021-11-15 |
8.8519 USDT |
50,070.6534 |
8.7609 USDT |
8.7020 USDT |
9.0860 USDT |
8.7608 USDT |
| 2021-11-14 |
8.8623 USDT |
34,198.8997 |
9.0854 USDT |
8.4672 USDT |
9.1785 USDT |
8.7260 USDT |
| 2021-11-13 |
9.0189 USDT |
29,324.4844 |
9.0108 USDT |
8.8935 USDT |
9.2250 USDT |
9.0384 USDT |
| 2021-11-12 |
9.1535 USDT |
54,664.8632 |
9.0088 USDT |
8.7566 USDT |
9.7195 USDT |
8.8500 USDT |
| 2021-11-11 |
9.0209 USDT |
63,940.5877 |
8.6400 USDT |
8.5891 USDT |
9.2925 USDT |
9.0192 USDT |
| 2021-11-10 |
9.1491 USDT |
89,104.3999 |
9.5159 USDT |
8.0000 USDT |
9.7223 USDT |
8.7140 USDT |
| 2021-11-09 |
9.6849 USDT |
38,149.8082 |
10.0623 USDT |
9.4391 USDT |
10.0719 USDT |
9.6257 USDT |
| 2021-11-08 |
10.0549 USDT |
59,367.5544 |
9.9900 USDT |
9.8814 USDT |
10.4345 USDT |
9.9537 USDT |
| 2021-11-07 |
9.7367 USDT |
60,820.2370 |
9.2059 USDT |
9.1681 USDT |
10.2848 USDT |
10.1740 USDT |
| 2021-11-06 |
9.1914 USDT |
42,382.5191 |
9.4612 USDT |
8.9210 USDT |
9.4811 USDT |
9.1829 USDT |
| 2021-11-05 |
9.6184 USDT |
68,878.5783 |
9.8326 USDT |
9.3514 USDT |
10.0747 USDT |
9.5112 USDT |
| 2021-11-04 |
9.5223 USDT |
85,056.8998 |
9.5975 USDT |
9.1707 USDT |
9.8791 USDT |
9.7508 USDT |
| 2021-11-03 |
9.6618 USDT |
106,775.5946 |
9.6404 USDT |
9.3014 USDT |
10.6800 USDT |
9.5247 USDT |
| 2021-11-02 |
9.6439 USDT |
103,527.6735 |
8.9741 USDT |
8.8779 USDT |
10.8000 USDT |
9.7928 USDT |
| 2021-11-01 |
9.0402 USDT |
69,934.6672 |
9.2084 USDT |
8.6277 USDT |
9.3915 USDT |
8.9400 USDT |
| 2021-10-31 |
9.8712 USDT |
266,571.6444 |
9.7000 USDT |
8.9335 USDT |
10.8560 USDT |
9.1715 USDT |
| 2021-10-30 |
9.0056 USDT |
134,763.1930 |
8.4300 USDT |
8.2000 USDT |
9.7411 USDT |
9.5088 USDT |
| 2021-10-29 |
8.3886 USDT |
115,539.8892 |
7.7036 USDT |
7.6645 USDT |
9.0252 USDT |
8.4057 USDT |
| 2021-10-28 |
7.7181 USDT |
55,741.3071 |
7.3094 USDT |
7.3094 USDT |
8.0017 USDT |
7.6932 USDT |
| 2021-10-27 |
7.6793 USDT |
113,568.3463 |
8.3620 USDT |
7.3256 USDT |
8.4968 USDT |
7.4560 USDT |
| 2021-10-26 |
8.5193 USDT |
47,607.1444 |
8.5078 USDT |
8.3825 USDT |
8.8018 USDT |
8.4950 USDT |
| 2021-10-25 |
8.4403 USDT |
44,805.6500 |
8.2896 USDT |
8.2895 USDT |
8.6000 USDT |
8.4959 USDT |
| 2021-10-24 |
8.5012 USDT |
44,462.1910 |
8.7211 USDT |
8.1724 USDT |
8.9149 USDT |
8.2259 USDT |
| 2021-10-23 |
8.7428 USDT |
69,725.9765 |
8.6000 USDT |
8.5024 USDT |
9.1981 USDT |
8.6533 USDT |
| 2021-10-22 |
8.5463 USDT |
71,076.8208 |
8.1900 USDT |
8.1881 USDT |
8.9131 USDT |
8.5024 USDT |
| 2021-10-21 |
8.3969 USDT |
58,138.5442 |
8.5351 USDT |
8.0840 USDT |
8.7000 USDT |
8.3112 USDT |
| 2021-10-20 |
8.3879 USDT |
42,781.3668 |
8.2578 USDT |
8.1341 USDT |
8.6938 USDT |
8.4966 USDT |
| 2021-10-19 |
8.3743 USDT |
42,727.8661 |
8.5221 USDT |
8.1053 USDT |
8.6205 USDT |
8.1762 USDT |
| 2021-10-18 |
8.6724 USDT |
73,097.6608 |
8.6620 USDT |
8.3813 USDT |
9.0598 USDT |
8.6700 USDT |
| 2021-10-17 |
8.7583 USDT |
59,996.7348 |
8.7418 USDT |
8.2925 USDT |
9.2516 USDT |
8.3229 USDT |
| 2021-10-16 |
8.9328 USDT |
122,408.3093 |
8.1071 USDT |
8.0730 USDT |
10.0693 USDT |
8.7056 USDT |
| 2021-10-15 |
8.1125 USDT |
63,220.1273 |
8.3141 USDT |
7.8609 USDT |
8.6473 USDT |
8.1407 USDT |
| 2021-10-14 |
8.3075 USDT |
91,602.7024 |
7.5721 USDT |
7.5438 USDT |
8.7136 USDT |
8.3476 USDT |
| 2021-10-13 |
7.5718 USDT |
37,795.6536 |
7.5085 USDT |
7.3248 USDT |
7.8971 USDT |
7.6270 USDT |