Identifier on Kucoin: DERC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
0.3622 USDT |
2,406,026.5907 DERC |
0.3621 USDT |
0.3431 USDT |
0.3706 USDT |
0.3505 USDT |
| 2024-02-29 |
0.3633 USDT |
2,088,902.2779 DERC |
0.3686 USDT |
0.3556 USDT |
0.3753 USDT |
0.3634 USDT |
| 2024-02-28 |
0.3882 USDT |
737,763.4373 DERC |
0.3834 USDT |
0.3721 USDT |
0.4071 USDT |
0.3770 USDT |
| 2024-02-27 |
0.3869 USDT |
740,832.1351 DERC |
0.3700 USDT |
0.3613 USDT |
0.3999 USDT |
0.3839 USDT |
| 2024-02-26 |
0.3361 USDT |
1,394,476.8891 DERC |
0.3280 USDT |
0.2944 USDT |
0.3700 USDT |
0.3683 USDT |
| 2024-02-25 |
0.3323 USDT |
479,822.0325 DERC |
0.3442 USDT |
0.3226 USDT |
0.3449 USDT |
0.3265 USDT |
| 2024-02-24 |
0.3374 USDT |
699,928.2826 DERC |
0.3355 USDT |
0.3305 USDT |
0.3428 USDT |
0.3425 USDT |
| 2024-02-23 |
0.3426 USDT |
629,602.0428 DERC |
0.3383 USDT |
0.3312 USDT |
0.3540 USDT |
0.3368 USDT |
| 2024-02-22 |
0.3373 USDT |
1,186,362.6590 DERC |
0.3443 USDT |
0.3285 USDT |
0.3538 USDT |
0.3330 USDT |
| 2024-02-21 |
0.3449 USDT |
710,443.1207 DERC |
0.3493 USDT |
0.3347 USDT |
0.3607 USDT |
0.3407 USDT |
| 2024-02-20 |
0.3410 USDT |
131,246.7438 DERC |
0.3408 USDT |
0.3321 USDT |
0.3494 USDT |
0.3489 USDT |
| 2024-02-19 |
0.3321 USDT |
390,747.8621 DERC |
0.3583 USDT |
0.3057 USDT |
0.3610 USDT |
0.3313 USDT |
| 2024-02-18 |
0.3639 USDT |
347,419.4962 DERC |
0.3465 USDT |
0.3407 USDT |
0.3936 USDT |
0.3569 USDT |
| 2024-02-17 |
0.3831 USDT |
80,185.3450 DERC |
0.3799 USDT |
0.3700 USDT |
0.3932 USDT |
0.3772 USDT |
| 2024-02-16 |
0.3974 USDT |
93,389.5066 DERC |
0.4025 USDT |
0.3815 USDT |
0.4157 USDT |
0.3826 USDT |
| 2024-02-15 |
0.4270 USDT |
143,600.3559 DERC |
0.4265 USDT |
0.4037 USDT |
0.4501 USDT |
0.4100 USDT |
| 2024-02-14 |
0.4209 USDT |
123,336.3507 DERC |
0.4172 USDT |
0.4040 USDT |
0.4431 USDT |
0.4236 USDT |
| 2024-02-13 |
0.4284 USDT |
67,167.5028 DERC |
0.4211 USDT |
0.4165 USDT |
0.4431 USDT |
0.4209 USDT |
| 2024-02-12 |
0.4237 USDT |
72,526.8422 DERC |
0.4358 USDT |
0.4048 USDT |
0.4411 USDT |
0.4316 USDT |
| 2024-02-11 |
0.4291 USDT |
173,477.2376 DERC |
0.3962 USDT |
0.3956 USDT |
0.4506 USDT |
0.4402 USDT |
| 2024-02-10 |
0.3950 USDT |
96,894.7252 DERC |
0.4153 USDT |
0.3802 USDT |
0.4167 USDT |
0.3909 USDT |
| 2024-02-09 |
0.4092 USDT |
277,111.0686 DERC |
0.3580 USDT |
0.3564 USDT |
0.4439 USDT |
0.4288 USDT |
| 2024-02-08 |
0.3241 USDT |
539,749.9001 DERC |
0.3081 USDT |
0.3012 USDT |
0.3479 USDT |
0.3449 USDT |
| 2024-02-07 |
0.3088 USDT |
622,190.5411 DERC |
0.3129 USDT |
0.3016 USDT |
0.3157 USDT |
0.3140 USDT |
| 2024-02-06 |
0.3145 USDT |
747,524.3211 DERC |
0.3201 USDT |
0.3062 USDT |
0.3209 USDT |
0.3126 USDT |
| 2024-02-05 |
0.3160 USDT |
721,041.1412 DERC |
0.3187 USDT |
0.3030 USDT |
0.3346 USDT |
0.3229 USDT |
| 2024-02-04 |
0.3250 USDT |
563,410.4103 DERC |
0.3264 USDT |
0.3202 USDT |
0.3322 USDT |
0.3255 USDT |
| 2024-02-03 |
0.3042 USDT |
1,152,436.4590 DERC |
0.2944 USDT |
0.2897 USDT |
0.3334 USDT |
0.3202 USDT |
| 2024-02-02 |
0.3072 USDT |
1,385,881.9287 DERC |
0.3050 USDT |
0.2938 USDT |
0.3203 USDT |
0.2983 USDT |
| 2024-02-01 |
0.3099 USDT |
1,244,192.5478 DERC |
0.3299 USDT |
0.3000 USDT |
0.3333 USDT |
0.3103 USDT |
| 2024-01-31 |
0.3005 USDT |
1,493,411.4047 DERC |
0.2971 USDT |
0.2867 USDT |
0.3400 USDT |
0.3281 USDT |
| 2024-01-30 |
0.2713 USDT |
1,375,971.2740 DERC |
0.2676 USDT |
0.2626 USDT |
0.2826 USDT |
0.2767 USDT |
| 2024-01-29 |
0.2670 USDT |
1,539,431.1486 DERC |
0.2728 USDT |
0.2595 USDT |
0.2962 USDT |
0.2657 USDT |
| 2024-01-28 |
0.2811 USDT |
1,515,012.3088 DERC |
0.2945 USDT |
0.2639 USDT |
0.3021 USDT |
0.2673 USDT |
| 2024-01-27 |
0.2864 USDT |
1,528,294.2801 DERC |
0.2877 USDT |
0.2801 USDT |
0.2919 USDT |
0.2843 USDT |
| 2024-01-26 |
0.2880 USDT |
1,362,932.3517 DERC |
0.2832 USDT |
0.2802 USDT |
0.2958 USDT |
0.2900 USDT |
| 2024-01-25 |
0.2849 USDT |
1,148,036.2096 DERC |
0.2847 USDT |
0.2801 USDT |
0.2918 USDT |
0.2906 USDT |