Identifier on Kucoin: DERC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.2420 USDT |
141,684.3569 DERC |
0.2417 USDT |
0.2390 USDT |
0.2450 USDT |
0.2427 USDT |
| 2024-04-19 |
0.2301 USDT |
1,199,946.2481 DERC |
0.2185 USDT |
0.2132 USDT |
0.2532 USDT |
0.2427 USDT |
| 2024-04-18 |
0.2185 USDT |
752,784.2665 DERC |
0.2175 USDT |
0.2160 USDT |
0.2229 USDT |
0.2195 USDT |
| 2024-04-17 |
0.2219 USDT |
764,675.6815 DERC |
0.2264 USDT |
0.2090 USDT |
0.2278 USDT |
0.2096 USDT |
| 2024-04-16 |
0.2321 USDT |
933,855.5016 DERC |
0.2349 USDT |
0.2213 USDT |
0.2424 USDT |
0.2261 USDT |
| 2024-04-15 |
0.2415 USDT |
206,650.1405 DERC |
0.2471 USDT |
0.2344 USDT |
0.2568 USDT |
0.2428 USDT |
| 2024-04-14 |
0.2491 USDT |
84,660.8935 DERC |
0.2540 USDT |
0.2451 USDT |
0.2551 USDT |
0.2487 USDT |
| 2024-04-13 |
0.2942 USDT |
499,386.9236 DERC |
0.2896 USDT |
0.2511 USDT |
0.3330 USDT |
0.2548 USDT |
| 2024-04-12 |
0.2772 USDT |
553,873.7099 DERC |
0.2878 USDT |
0.2542 USDT |
0.2910 USDT |
0.2836 USDT |
| 2024-04-11 |
0.2921 USDT |
306,920.5636 DERC |
0.2926 USDT |
0.2848 USDT |
0.2980 USDT |
0.2878 USDT |
| 2024-04-10 |
0.2976 USDT |
580,061.9569 DERC |
0.2971 USDT |
0.2900 USDT |
0.3068 USDT |
0.2927 USDT |
| 2024-04-09 |
0.3240 USDT |
732,835.6877 DERC |
0.2874 USDT |
0.2853 USDT |
0.3660 USDT |
0.3008 USDT |
| 2024-04-08 |
0.2875 USDT |
744,066.3394 DERC |
0.2839 USDT |
0.2750 USDT |
0.3050 USDT |
0.2891 USDT |
| 2024-04-07 |
0.2846 USDT |
581,052.8399 DERC |
0.2856 USDT |
0.2819 USDT |
0.2889 USDT |
0.2828 USDT |
| 2024-04-06 |
0.2884 USDT |
514,106.7608 DERC |
0.2978 USDT |
0.2738 USDT |
0.2979 USDT |
0.2883 USDT |
| 2024-04-05 |
0.2911 USDT |
593,325.1631 DERC |
0.2879 USDT |
0.2734 USDT |
0.2998 USDT |
0.2966 USDT |
| 2024-04-04 |
0.2962 USDT |
421,825.2072 DERC |
0.3181 USDT |
0.2848 USDT |
0.3234 USDT |
0.2945 USDT |
| 2024-04-03 |
0.3105 USDT |
348,877.7284 DERC |
0.3222 USDT |
0.3056 USDT |
0.3227 USDT |
0.3065 USDT |
| 2024-04-02 |
0.2918 USDT |
760,252.9449 DERC |
0.3034 USDT |
0.2810 USDT |
0.3060 USDT |
0.2874 USDT |
| 2024-04-01 |
0.3078 USDT |
449,363.6109 DERC |
0.3270 USDT |
0.3003 USDT |
0.3287 USDT |
0.3037 USDT |
| 2024-03-31 |
0.3297 USDT |
756,779.5487 DERC |
0.3258 USDT |
0.3189 USDT |
0.3502 USDT |
0.3275 USDT |
| 2024-03-30 |
0.3389 USDT |
600,700.3628 DERC |
0.3431 USDT |
0.3285 USDT |
0.3482 USDT |
0.3339 USDT |
| 2024-03-29 |
0.3459 USDT |
528,785.8547 DERC |
0.3296 USDT |
0.3232 USDT |
0.3602 USDT |
0.3444 USDT |
| 2024-03-28 |
0.3336 USDT |
286,315.4122 DERC |
0.3369 USDT |
0.3258 USDT |
0.3390 USDT |
0.3302 USDT |
| 2024-03-27 |
0.3252 USDT |
1,624,381.1302 DERC |
0.3302 USDT |
0.3131 USDT |
0.3512 USDT |
0.3338 USDT |
| 2024-03-26 |
0.3440 USDT |
1,940,861.8163 DERC |
0.3752 USDT |
0.2933 USDT |
0.3780 USDT |
0.3285 USDT |
| 2024-03-25 |
0.3646 USDT |
1,833,433.8307 DERC |
0.3621 USDT |
0.3481 USDT |
0.3815 USDT |
0.3699 USDT |
| 2024-03-24 |
0.3535 USDT |
226,146.9477 DERC |
0.3501 USDT |
0.3417 USDT |
0.3698 USDT |
0.3613 USDT |
| 2024-03-23 |
0.3272 USDT |
408,054.2291 DERC |
0.3198 USDT |
0.3142 USDT |
0.3487 USDT |
0.3310 USDT |
| 2024-03-22 |
0.2883 USDT |
791,429.8036 DERC |
0.2826 USDT |
0.2700 USDT |
0.3155 USDT |
0.3000 USDT |
| 2024-03-21 |
0.3084 USDT |
1,603,108.7933 DERC |
0.3090 USDT |
0.2958 USDT |
0.3164 USDT |
0.2961 USDT |
| 2024-03-20 |
0.2861 USDT |
2,458,075.3174 DERC |
0.2844 USDT |
0.2781 USDT |
0.3089 USDT |
0.3025 USDT |
| 2024-03-19 |
0.2828 USDT |
511,104.1621 DERC |
0.2987 USDT |
0.2700 USDT |
0.2995 USDT |
0.2810 USDT |
| 2024-03-18 |
0.3164 USDT |
376,012.8077 DERC |
0.3248 USDT |
0.2958 USDT |
0.3271 USDT |
0.3018 USDT |
| 2024-03-17 |
0.3127 USDT |
512,917.7063 DERC |
0.3176 USDT |
0.3034 USDT |
0.3216 USDT |
0.3114 USDT |
| 2024-03-16 |
0.3425 USDT |
1,067,019.5939 DERC |
0.3469 USDT |
0.3158 USDT |
0.3531 USDT |
0.3164 USDT |
| 2024-03-15 |
0.3469 USDT |
2,141,626.8058 DERC |
0.3642 USDT |
0.3310 USDT |
0.3660 USDT |
0.3439 USDT |
| 2024-03-14 |
0.3687 USDT |
1,822,074.6399 DERC |
0.3728 USDT |
0.3520 USDT |
0.3833 USDT |
0.3608 USDT |
| 2024-03-13 |
0.3805 USDT |
974,549.2276 DERC |
0.3780 USDT |
0.3704 USDT |
0.3976 USDT |
0.3729 USDT |
| 2024-03-12 |
0.4037 USDT |
479,937.2747 DERC |
0.4039 USDT |
0.3892 USDT |
0.4123 USDT |
0.3894 USDT |
| 2024-03-11 |
0.4119 USDT |
469,303.5692 DERC |
0.4086 USDT |
0.3904 USDT |
0.4300 USDT |
0.4003 USDT |
| 2024-03-10 |
0.3785 USDT |
651,672.7092 DERC |
0.3965 USDT |
0.3295 USDT |
0.4200 USDT |
0.4087 USDT |
| 2024-03-09 |
0.3913 USDT |
533,172.9422 DERC |
0.3771 USDT |
0.3689 USDT |
0.4150 USDT |
0.3947 USDT |
| 2024-03-08 |
0.3887 USDT |
557,435.0182 DERC |
0.4038 USDT |
0.3688 USDT |
0.4078 USDT |
0.3791 USDT |
| 2024-03-07 |
0.4018 USDT |
859,159.3558 DERC |
0.3867 USDT |
0.3852 USDT |
0.4205 USDT |
0.4022 USDT |
| 2024-03-06 |
0.4025 USDT |
1,525,962.0512 DERC |
0.3832 USDT |
0.3748 USDT |
0.4506 USDT |
0.4204 USDT |
| 2024-03-05 |
0.4185 USDT |
1,668,530.1753 DERC |
0.4815 USDT |
0.3689 USDT |
0.5113 USDT |
0.3783 USDT |
| 2024-03-04 |
0.3835 USDT |
1,826,741.7996 DERC |
0.3775 USDT |
0.3661 USDT |
0.4380 USDT |
0.4281 USDT |
| 2024-03-03 |
0.3669 USDT |
1,049,299.3939 DERC |
0.3611 USDT |
0.3582 USDT |
0.3788 USDT |
0.3759 USDT |
| 2024-03-02 |
0.3607 USDT |
1,133,719.1010 DERC |
0.3504 USDT |
0.3501 USDT |
0.3700 USDT |
0.3670 USDT |