Identifier on Kucoin: DERC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-30 |
0.1296 USDT |
83,716.9045 DERC |
0.1305 USDT |
0.1251 USDT |
0.1339 USDT |
0.1313 USDT |
| 2022-12-29 |
0.1314 USDT |
106,541.5519 DERC |
0.1340 USDT |
0.1288 USDT |
0.1361 USDT |
0.1329 USDT |
| 2022-12-28 |
0.1425 USDT |
230,929.2172 DERC |
0.1461 USDT |
0.1339 USDT |
0.1494 USDT |
0.1363 USDT |
| 2022-12-27 |
0.1465 USDT |
59,904.3888 DERC |
0.1461 USDT |
0.1427 USDT |
0.1496 USDT |
0.1465 USDT |
| 2022-12-26 |
0.1456 USDT |
46,767.1489 DERC |
0.1446 USDT |
0.1423 USDT |
0.1475 USDT |
0.1470 USDT |
| 2022-12-25 |
0.1479 USDT |
35,607.9567 DERC |
0.1478 USDT |
0.1454 USDT |
0.1500 USDT |
0.1458 USDT |
| 2022-12-24 |
0.1483 USDT |
139,962.7224 DERC |
0.1516 USDT |
0.1437 USDT |
0.1569 USDT |
0.1457 USDT |
| 2022-12-23 |
0.1538 USDT |
1,839,000.6192 DERC |
0.1550 USDT |
0.1473 USDT |
0.1574 USDT |
0.1548 USDT |
| 2022-12-22 |
0.1551 USDT |
1,962,680.8119 DERC |
0.1601 USDT |
0.1521 USDT |
0.1602 USDT |
0.1532 USDT |
| 2022-12-21 |
0.1585 USDT |
1,068,200.7068 DERC |
0.1595 USDT |
0.1561 USDT |
0.1600 USDT |
0.1587 USDT |
| 2022-12-20 |
0.1612 USDT |
1,156,766.2234 DERC |
0.1655 USDT |
0.1554 USDT |
0.1660 USDT |
0.1599 USDT |
| 2022-12-19 |
0.1653 USDT |
1,957,945.6854 DERC |
0.1655 USDT |
0.1613 USDT |
0.1681 USDT |
0.1655 USDT |
| 2022-12-18 |
0.1653 USDT |
1,544,047.7471 DERC |
0.1653 USDT |
0.1619 USDT |
0.1680 USDT |
0.1652 USDT |
| 2022-12-17 |
0.1655 USDT |
1,932,993.6013 DERC |
0.1654 USDT |
0.1638 USDT |
0.1684 USDT |
0.1656 USDT |
| 2022-12-16 |
0.1584 USDT |
1,823,753.4348 DERC |
0.1627 USDT |
0.1522 USDT |
0.1641 USDT |
0.1612 USDT |
| 2022-12-15 |
0.1633 USDT |
2,058,425.1661 DERC |
0.1665 USDT |
0.1600 USDT |
0.1673 USDT |
0.1638 USDT |
| 2022-12-14 |
0.1662 USDT |
1,855,323.6173 DERC |
0.1658 USDT |
0.1625 USDT |
0.1692 USDT |
0.1652 USDT |
| 2022-12-13 |
0.1702 USDT |
1,691,955.4739 DERC |
0.1751 USDT |
0.1641 USDT |
0.1767 USDT |
0.1663 USDT |
| 2022-12-12 |
0.1750 USDT |
1,901,656.8021 DERC |
0.1765 USDT |
0.1706 USDT |
0.1798 USDT |
0.1738 USDT |
| 2022-12-11 |
0.1731 USDT |
1,842,305.2668 DERC |
0.1712 USDT |
0.1691 USDT |
0.1765 USDT |
0.1746 USDT |
| 2022-12-10 |
0.1758 USDT |
1,930,151.6949 DERC |
0.1791 USDT |
0.1718 USDT |
0.1821 USDT |
0.1778 USDT |
| 2022-12-09 |
0.1821 USDT |
1,963,113.3425 DERC |
0.1845 USDT |
0.1765 USDT |
0.1869 USDT |
0.1796 USDT |
| 2022-12-08 |
0.1847 USDT |
1,835,539.8124 DERC |
0.1803 USDT |
0.1800 USDT |
0.1899 USDT |
0.1837 USDT |
| 2022-12-07 |
0.1788 USDT |
2,093,922.3835 DERC |
0.1795 USDT |
0.1729 USDT |
0.1903 USDT |
0.1778 USDT |
| 2022-12-06 |
0.1636 USDT |
2,264,701.8320 DERC |
0.1716 USDT |
0.1480 USDT |
0.1988 USDT |
0.1797 USDT |
| 2022-12-05 |
0.1511 USDT |
92,192.3467 DERC |
0.1503 USDT |
0.1478 USDT |
0.1570 USDT |
0.1528 USDT |
| 2022-12-04 |
0.1563 USDT |
183,381.3288 DERC |
0.1576 USDT |
0.1463 USDT |
0.1673 USDT |
0.1506 USDT |
| 2022-12-03 |
0.1567 USDT |
189,092.3161 DERC |
0.1465 USDT |
0.1460 USDT |
0.1745 USDT |
0.1572 USDT |
| 2022-12-02 |
0.1456 USDT |
1,528,396.1093 DERC |
0.1555 USDT |
0.1408 USDT |
0.1569 USDT |
0.1417 USDT |
| 2022-12-01 |
0.1318 USDT |
1,179,870.9444 DERC |
0.1276 USDT |
0.1247 USDT |
0.1483 USDT |
0.1431 USDT |
| 2022-11-30 |
0.1233 USDT |
53,765.1747 DERC |
0.1240 USDT |
0.1196 USDT |
0.1283 USDT |
0.1218 USDT |
| 2022-11-29 |
0.1275 USDT |
790,775.9590 DERC |
0.1289 USDT |
0.1235 USDT |
0.1328 USDT |
0.1241 USDT |
| 2022-11-28 |
0.1319 USDT |
189,181.2383 DERC |
0.1226 USDT |
0.1226 USDT |
0.1459 USDT |
0.1330 USDT |
| 2022-11-27 |
0.1207 USDT |
103,665.4419 DERC |
0.1181 USDT |
0.1150 USDT |
0.1286 USDT |
0.1213 USDT |
| 2022-11-26 |
0.1179 USDT |
830,006.9819 DERC |
0.1191 USDT |
0.1147 USDT |
0.1206 USDT |
0.1183 USDT |
| 2022-11-25 |
0.1206 USDT |
2,519,200.7172 DERC |
0.1229 USDT |
0.1156 USDT |
0.1238 USDT |
0.1190 USDT |
| 2022-11-24 |
0.1229 USDT |
2,203,016.9974 DERC |
0.1228 USDT |
0.1221 USDT |
0.1242 USDT |
0.1229 USDT |
| 2022-11-23 |
0.1229 USDT |
2,630,723.3721 DERC |
0.1228 USDT |
0.1212 USDT |
0.1267 USDT |
0.1229 USDT |
| 2022-11-22 |
0.1229 USDT |
2,898,859.3929 DERC |
0.1230 USDT |
0.1176 USDT |
0.1251 USDT |
0.1231 USDT |
| 2022-11-21 |
0.1194 USDT |
2,359,135.8893 DERC |
0.1092 USDT |
0.1057 USDT |
0.1435 USDT |
0.1230 USDT |
| 2022-11-20 |
0.1143 USDT |
2,303,376.6379 DERC |
0.1157 USDT |
0.1129 USDT |
0.1175 USDT |
0.1132 USDT |
| 2022-11-19 |
0.1197 USDT |
2,664,517.7131 DERC |
0.1239 USDT |
0.1154 USDT |
0.1268 USDT |
0.1156 USDT |
| 2022-11-18 |
0.1214 USDT |
4,222,042.5097 DERC |
0.1237 USDT |
0.1193 USDT |
0.1256 USDT |
0.1211 USDT |
| 2022-11-17 |
0.1183 USDT |
1,046,875.7924 DERC |
0.1230 USDT |
0.1161 USDT |
0.1258 USDT |
0.1172 USDT |
| 2022-11-16 |
0.1281 USDT |
229,882.5136 DERC |
0.1241 USDT |
0.1161 USDT |
0.1474 USDT |
0.1229 USDT |
| 2022-11-15 |
0.1217 USDT |
94,042.3591 DERC |
0.1208 USDT |
0.1184 USDT |
0.1260 USDT |
0.1231 USDT |
| 2022-11-14 |
0.1255 USDT |
2,578,708.9510 DERC |
0.1318 USDT |
0.1193 USDT |
0.1330 USDT |
0.1203 USDT |
| 2022-11-13 |
0.1407 USDT |
2,406,222.7377 DERC |
0.1451 USDT |
0.1309 USDT |
0.1502 USDT |
0.1333 USDT |
| 2022-11-12 |
0.1446 USDT |
1,757,336.8691 DERC |
0.1437 USDT |
0.1365 USDT |
0.1564 USDT |
0.1507 USDT |
| 2022-11-11 |
0.1531 USDT |
1,772,257.0594 DERC |
0.1686 USDT |
0.1441 USDT |
0.1707 USDT |
0.1461 USDT |