Identifier on Kucoin: DEGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-27 |
2.3736 USDT |
6,638.7722 |
2.3198 USDT |
2.2835 USDT |
2.4348 USDT |
2.4348 USDT |
| 2024-11-26 |
2.4411 USDT |
21,995.4345 |
2.5400 USDT |
2.2586 USDT |
2.6690 USDT |
2.3568 USDT |
| 2024-11-25 |
2.4709 USDT |
10,532.4580 |
2.4610 USDT |
2.3750 USDT |
2.5455 USDT |
2.4569 USDT |
| 2024-11-24 |
2.3686 USDT |
10,490.8357 |
2.3637 USDT |
2.2486 USDT |
2.5019 USDT |
2.3924 USDT |
| 2024-11-23 |
2.3469 USDT |
12,612.3480 |
2.2380 USDT |
2.2375 USDT |
2.4471 USDT |
2.3733 USDT |
| 2024-11-22 |
2.1823 USDT |
13,305.2628 |
2.1396 USDT |
2.1078 USDT |
2.2438 USDT |
2.2408 USDT |
| 2024-11-21 |
2.1157 USDT |
6,309.0022 |
2.0658 USDT |
2.0250 USDT |
2.2134 USDT |
2.1147 USDT |
| 2024-11-20 |
2.1127 USDT |
6,958.6568 |
2.1414 USDT |
2.0084 USDT |
2.1967 USDT |
2.0654 USDT |
| 2024-11-19 |
2.1604 USDT |
6,427.9958 |
2.2000 USDT |
2.1069 USDT |
2.2018 USDT |
2.1273 USDT |
| 2024-11-18 |
2.0750 USDT |
13,543.0280 |
2.0759 USDT |
2.0194 USDT |
2.1657 USDT |
2.1368 USDT |
| 2024-11-17 |
2.1563 USDT |
24,307.5296 |
2.0742 USDT |
1.9775 USDT |
2.3375 USDT |
2.1211 USDT |
| 2024-11-16 |
2.0109 USDT |
8,466.1700 |
1.9396 USDT |
1.9194 USDT |
2.0755 USDT |
2.0658 USDT |
| 2024-11-15 |
1.9073 USDT |
11,310.0078 |
1.8500 USDT |
1.8277 USDT |
1.9797 USDT |
1.8567 USDT |
| 2024-11-14 |
1.8194 USDT |
12,511.2545 |
1.7875 USDT |
1.7557 USDT |
1.8875 USDT |
1.8250 USDT |
| 2024-11-13 |
1.8282 USDT |
17,795.2682 |
1.9500 USDT |
1.7262 USDT |
1.9610 USDT |
1.7466 USDT |
| 2024-11-12 |
1.9472 USDT |
16,573.3963 |
2.0250 USDT |
1.8400 USDT |
2.0396 USDT |
1.9284 USDT |
| 2024-11-11 |
2.0287 USDT |
6,616.3210 |
2.0125 USDT |
1.9717 USDT |
2.0677 USDT |
2.0283 USDT |
| 2024-11-10 |
2.1048 USDT |
17,474.2896 |
2.0397 USDT |
2.0250 USDT |
2.1792 USDT |
2.1193 USDT |
| 2024-11-09 |
1.9461 USDT |
2,742.5471 |
1.9375 USDT |
1.9077 USDT |
1.9922 USDT |
1.9794 USDT |
| 2024-11-08 |
1.9129 USDT |
8,105.5852 |
1.9625 USDT |
1.8690 USDT |
1.9797 USDT |
1.9176 USDT |
| 2024-11-07 |
1.9295 USDT |
8,402.2804 |
1.9043 USDT |
1.8612 USDT |
1.9885 USDT |
1.9875 USDT |
| 2024-11-06 |
1.8310 USDT |
11,481.8116 |
1.7654 USDT |
1.7654 USDT |
1.8632 USDT |
1.8632 USDT |
| 2024-11-05 |
1.7293 USDT |
9,960.1055 |
1.6107 USDT |
1.6001 USDT |
1.8086 USDT |
1.7493 USDT |
| 2024-11-04 |
1.6328 USDT |
5,258.1677 |
1.6383 USDT |
1.5762 USDT |
1.7060 USDT |
1.5813 USDT |
| 2024-11-03 |
1.6848 USDT |
4,073.6897 |
1.7412 USDT |
1.5972 USDT |
1.7557 USDT |
1.6411 USDT |
| 2024-11-02 |
1.7530 USDT |
3,086.5639 |
1.8198 USDT |
1.7262 USDT |
1.8305 USDT |
1.7577 USDT |
| 2024-11-01 |
1.8044 USDT |
953.3713 |
1.8000 USDT |
1.7491 USDT |
1.8577 USDT |
1.7874 USDT |
| 2024-10-31 |
1.8530 USDT |
2,942.3628 |
1.8632 USDT |
1.8202 USDT |
1.8813 USDT |
1.8312 USDT |
| 2024-10-30 |
1.8600 USDT |
3,552.7786 |
1.9144 USDT |
1.8056 USDT |
1.9144 USDT |
1.8510 USDT |
| 2024-10-29 |
1.8527 USDT |
14,398.6403 |
1.8652 USDT |
1.8052 USDT |
1.9115 USDT |
1.8885 USDT |
| 2024-10-28 |
1.7911 USDT |
13,181.5835 |
1.7595 USDT |
1.6884 USDT |
1.8567 USDT |
1.8275 USDT |
| 2024-10-27 |
1.7454 USDT |
2,055.1917 |
1.7377 USDT |
1.7091 USDT |
1.7654 USDT |
1.7635 USDT |
| 2024-10-26 |
1.7474 USDT |
34,839.8222 |
1.8657 USDT |
1.6353 USDT |
1.9085 USDT |
1.7271 USDT |
| 2024-10-25 |
1.9413 USDT |
9,536.7808 |
1.9987 USDT |
1.8936 USDT |
1.9988 USDT |
1.9395 USDT |
| 2024-10-24 |
1.9880 USDT |
16,612.9373 |
1.9331 USDT |
1.9113 USDT |
2.0337 USDT |
2.0123 USDT |
| 2024-10-23 |
1.9266 USDT |
21,579.5144 |
2.0396 USDT |
1.8426 USDT |
2.0399 USDT |
1.9240 USDT |
| 2024-10-22 |
2.0737 USDT |
24,090.6031 |
2.2345 USDT |
1.9802 USDT |
2.2346 USDT |
2.0342 USDT |
| 2024-10-21 |
2.3961 USDT |
7,354.5187 |
2.4777 USDT |
2.2317 USDT |
2.5240 USDT |
2.2368 USDT |
| 2024-10-20 |
2.3206 USDT |
9,482.5261 |
2.2635 USDT |
2.2304 USDT |
2.4222 USDT |
2.4149 USDT |
| 2024-10-19 |
2.2984 USDT |
7,180.6921 |
2.3240 USDT |
2.2358 USDT |
2.3660 USDT |
2.2664 USDT |
| 2024-10-18 |
2.2840 USDT |
9,932.0661 |
2.2141 USDT |
2.2138 USDT |
2.3648 USDT |
2.3073 USDT |
| 2024-10-17 |
2.3625 USDT |
22,004.3329 |
2.3412 USDT |
2.2012 USDT |
2.5160 USDT |
2.2161 USDT |
| 2024-10-16 |
2.3406 USDT |
41,846.9171 |
2.2400 USDT |
2.1959 USDT |
2.4566 USDT |
2.3188 USDT |
| 2024-10-15 |
2.1814 USDT |
21,520.5242 |
2.1578 USDT |
2.0947 USDT |
2.2632 USDT |
2.1806 USDT |
| 2024-10-14 |
2.1032 USDT |
11,041.9118 |
2.0558 USDT |
2.0426 USDT |
2.1658 USDT |
2.1590 USDT |
| 2024-10-13 |
2.0501 USDT |
17,102.8912 |
2.0116 USDT |
2.0018 USDT |
2.1231 USDT |
2.0289 USDT |
| 2024-10-12 |
2.0469 USDT |
11,240.0297 |
2.0393 USDT |
2.0072 USDT |
2.0800 USDT |
2.0124 USDT |
| 2024-10-11 |
2.0070 USDT |
27,212.2793 |
2.0086 USDT |
1.9600 USDT |
2.1752 USDT |
2.0329 USDT |
| 2024-10-10 |
2.1167 USDT |
69,186.2475 |
1.9694 USDT |
1.9660 USDT |
2.2771 USDT |
2.1855 USDT |
| 2024-10-09 |
1.9883 USDT |
42,815.4098 |
2.0690 USDT |
1.9335 USDT |
2.0786 USDT |
2.0015 USDT |