Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
1.1101 USDT |
38,992.6739 |
1.1099 USDT |
1.0921 USDT |
1.1308 USDT |
1.1049 USDT |
| 2025-08-02 |
1.1002 USDT |
27,840.4352 |
1.0750 USDT |
1.0700 USDT |
1.1416 USDT |
1.1128 USDT |
| 2025-08-01 |
1.0716 USDT |
14,715.8631 |
1.0839 USDT |
1.0471 USDT |
1.0945 USDT |
1.0625 USDT |
| 2025-07-31 |
1.1181 USDT |
56,441.0938 |
1.0940 USDT |
1.0922 USDT |
1.1472 USDT |
1.1040 USDT |
| 2025-07-30 |
1.0845 USDT |
15,687.7677 |
1.0966 USDT |
1.0581 USDT |
1.0966 USDT |
1.0910 USDT |
| 2025-07-29 |
1.0966 USDT |
36,411.3270 |
1.1599 USDT |
1.0404 USDT |
1.1662 USDT |
1.0980 USDT |
| 2025-07-28 |
1.1423 USDT |
24,909.2522 |
1.1538 USDT |
1.1263 USDT |
1.1655 USDT |
1.1454 USDT |
| 2025-07-27 |
1.1361 USDT |
10,919.8417 |
1.1238 USDT |
1.1238 USDT |
1.1497 USDT |
1.1428 USDT |
| 2025-07-26 |
1.1446 USDT |
16,959.2775 |
1.1428 USDT |
1.1283 USDT |
1.1576 USDT |
1.1308 USDT |
| 2025-07-25 |
1.1329 USDT |
8,278.3552 |
1.1248 USDT |
1.1081 USDT |
1.1457 USDT |
1.1394 USDT |
| 2025-07-24 |
1.1475 USDT |
37,478.3529 |
1.1776 USDT |
1.0975 USDT |
1.1876 USDT |
1.1290 USDT |
| 2025-07-23 |
1.2533 USDT |
107,934.9936 |
1.2266 USDT |
1.1677 USDT |
1.3734 USDT |
1.1889 USDT |
| 2025-07-22 |
1.2011 USDT |
79,936.7348 |
1.1720 USDT |
1.1316 USDT |
1.2599 USDT |
1.2292 USDT |
| 2025-07-21 |
1.1709 USDT |
49,937.4481 |
1.1589 USDT |
1.1560 USDT |
1.1914 USDT |
1.1696 USDT |
| 2025-07-20 |
1.1659 USDT |
19,438.2331 |
1.1602 USDT |
1.1522 USDT |
1.1753 USDT |
1.1682 USDT |
| 2025-07-19 |
1.1577 USDT |
72,999.0184 |
1.1347 USDT |
1.1127 USDT |
1.2017 USDT |
1.1577 USDT |
| 2025-07-18 |
1.1400 USDT |
28,646.0658 |
1.1234 USDT |
1.1037 USDT |
1.1599 USDT |
1.1058 USDT |
| 2025-07-17 |
1.1288 USDT |
5,443.4825 |
1.1361 USDT |
1.1178 USDT |
1.1428 USDT |
1.1428 USDT |
| 2025-07-16 |
1.1381 USDT |
27,813.5662 |
1.1639 USDT |
1.1241 USDT |
1.1643 USDT |
1.1411 USDT |
| 2025-07-15 |
1.1378 USDT |
25,488.5310 |
1.1552 USDT |
1.1090 USDT |
1.1670 USDT |
1.1576 USDT |
| 2025-07-14 |
1.1577 USDT |
25,794.0291 |
1.1320 USDT |
1.1290 USDT |
1.1815 USDT |
1.1609 USDT |
| 2025-07-13 |
1.1876 USDT |
202,833.3699 |
1.3050 USDT |
1.0846 USDT |
1.3445 USDT |
1.1192 USDT |
| 2025-07-12 |
1.1789 USDT |
84,265.7984 |
1.0988 USDT |
1.0830 USDT |
1.2394 USDT |
1.2232 USDT |
| 2025-07-11 |
1.1493 USDT |
57,760.9430 |
1.1161 USDT |
1.0912 USDT |
1.2459 USDT |
1.0922 USDT |
| 2025-07-10 |
1.0806 USDT |
37,355.1066 |
1.0508 USDT |
1.0060 USDT |
1.1320 USDT |
1.1183 USDT |
| 2025-07-09 |
1.0529 USDT |
4,772.4416 |
1.0559 USDT |
1.0450 USDT |
1.0628 USDT |
1.0628 USDT |
| 2025-07-08 |
1.0134 USDT |
4,338.8408 |
0.9981 USDT |
0.9903 USDT |
1.0421 USDT |
1.0401 USDT |
| 2025-07-07 |
1.0170 USDT |
5,030.3006 |
1.0127 USDT |
0.9983 USDT |
1.0278 USDT |
0.9991 USDT |
| 2025-07-06 |
1.0018 USDT |
2,552.4301 |
0.9986 USDT |
0.9958 USDT |
1.0108 USDT |
1.0108 USDT |
| 2025-07-05 |
1.0050 USDT |
24,532.3161 |
0.9919 USDT |
0.9908 USDT |
1.0138 USDT |
0.9988 USDT |
| 2025-07-04 |
1.0145 USDT |
5,253.5713 |
1.0277 USDT |
1.0011 USDT |
1.0340 USDT |
1.0011 USDT |
| 2025-07-03 |
1.0309 USDT |
1,480.5344 |
1.0246 USDT |
1.0178 USDT |
1.0433 USDT |
1.0296 USDT |
| 2025-07-02 |
0.9980 USDT |
1,967.3460 |
0.9936 USDT |
0.9851 USDT |
1.0068 USDT |
1.0029 USDT |
| 2025-07-01 |
0.9925 USDT |
18,332.9678 |
0.9866 USDT |
0.9737 USDT |
1.0161 USDT |
0.9971 USDT |
| 2025-06-30 |
1.0369 USDT |
1,515.1688 |
1.0612 USDT |
1.0104 USDT |
1.0612 USDT |
1.0158 USDT |
| 2025-06-29 |
1.0551 USDT |
1,107.8854 |
1.0460 USDT |
1.0418 USDT |
1.0628 USDT |
1.0581 USDT |
| 2025-06-28 |
1.0354 USDT |
5,358.9064 |
1.0540 USDT |
1.0266 USDT |
1.0540 USDT |
1.0422 USDT |
| 2025-06-27 |
1.0642 USDT |
16,649.7276 |
1.0239 USDT |
1.0234 USDT |
1.0956 USDT |
1.0467 USDT |
| 2025-06-26 |
1.0265 USDT |
2,947.6532 |
1.0109 USDT |
1.0081 USDT |
1.0452 USDT |
1.0249 USDT |
| 2025-06-25 |
0.9965 USDT |
16,825.6512 |
1.0421 USDT |
0.9699 USDT |
1.0421 USDT |
1.0250 USDT |
| 2025-06-24 |
1.0462 USDT |
5,376.4709 |
1.0659 USDT |
1.0335 USDT |
1.0748 USDT |
1.0366 USDT |
| 2025-06-23 |
1.0341 USDT |
6,104.2722 |
1.0408 USDT |
1.0118 USDT |
1.0672 USDT |
1.0672 USDT |
| 2025-06-22 |
1.0243 USDT |
12,466.7945 |
1.0208 USDT |
0.9982 USDT |
1.0400 USDT |
1.0339 USDT |
| 2025-06-21 |
1.0293 USDT |
2,190.0691 |
1.0229 USDT |
1.0181 USDT |
1.0550 USDT |
1.0212 USDT |
| 2025-06-20 |
1.0226 USDT |
7,439.0851 |
1.0163 USDT |
1.0013 USDT |
1.0550 USDT |
1.0550 USDT |
| 2025-06-19 |
1.0340 USDT |
1,768.9725 |
1.0349 USDT |
1.0220 USDT |
1.0438 USDT |
1.0220 USDT |
| 2025-06-18 |
1.0389 USDT |
6,775.4950 |
1.0363 USDT |
1.0238 USDT |
1.0581 USDT |
1.0452 USDT |
| 2025-06-17 |
1.0578 USDT |
2,038.4067 |
1.0620 USDT |
1.0478 USDT |
1.0707 USDT |
1.0508 USDT |
| 2025-06-16 |
1.0756 USDT |
7,008.7503 |
1.0465 USDT |
1.0465 USDT |
1.0927 USDT |
1.0888 USDT |
| 2025-06-15 |
1.0926 USDT |
10,758.7017 |
1.1040 USDT |
1.0885 USDT |
1.1057 USDT |
1.0949 USDT |