Identifier on Kucoin: DERC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-24 |
0.2815 USDT |
1,290,275.0668 DERC |
0.2820 USDT |
0.2735 USDT |
0.2885 USDT |
0.2872 USDT |
| 2024-01-23 |
0.2758 USDT |
1,122,472.5322 DERC |
0.2810 USDT |
0.2678 USDT |
0.2903 USDT |
0.2783 USDT |
| 2024-01-22 |
0.2837 USDT |
1,301,749.9176 DERC |
0.2804 USDT |
0.2731 USDT |
0.2978 USDT |
0.2826 USDT |
| 2024-01-21 |
0.2965 USDT |
1,298,888.7201 DERC |
0.3031 USDT |
0.2788 USDT |
0.3053 USDT |
0.2852 USDT |
| 2024-01-20 |
0.2949 USDT |
1,336,491.9455 DERC |
0.2929 USDT |
0.2875 USDT |
0.3052 USDT |
0.3018 USDT |
| 2024-01-19 |
0.2921 USDT |
1,623,232.1960 DERC |
0.3039 USDT |
0.2790 USDT |
0.3111 USDT |
0.2907 USDT |
| 2024-01-18 |
0.3388 USDT |
1,422,179.6445 DERC |
0.3497 USDT |
0.3022 USDT |
0.3630 USDT |
0.3039 USDT |
| 2024-01-17 |
0.3414 USDT |
664,797.7103 DERC |
0.3354 USDT |
0.3333 USDT |
0.3581 USDT |
0.3530 USDT |
| 2024-01-16 |
0.3438 USDT |
793,841.4894 DERC |
0.3637 USDT |
0.3191 USDT |
0.3668 USDT |
0.3389 USDT |
| 2024-01-15 |
0.3680 USDT |
744,112.6031 DERC |
0.3887 USDT |
0.3500 USDT |
0.3889 USDT |
0.3787 USDT |
| 2024-01-14 |
0.3875 USDT |
439,171.1851 DERC |
0.3859 USDT |
0.3790 USDT |
0.3997 USDT |
0.3879 USDT |
| 2024-01-13 |
0.3842 USDT |
539,326.5908 DERC |
0.3716 USDT |
0.3656 USDT |
0.3953 USDT |
0.3915 USDT |
| 2024-01-12 |
0.4137 USDT |
463,808.1589 DERC |
0.4200 USDT |
0.3949 USDT |
0.4271 USDT |
0.4037 USDT |
| 2024-01-11 |
0.4214 USDT |
506,553.1292 DERC |
0.4423 USDT |
0.4072 USDT |
0.4424 USDT |
0.4197 USDT |
| 2024-01-10 |
0.4001 USDT |
532,713.7291 DERC |
0.4037 USDT |
0.3871 USDT |
0.4189 USDT |
0.3982 USDT |
| 2024-01-09 |
0.4058 USDT |
589,336.8966 DERC |
0.4094 USDT |
0.3981 USDT |
0.4301 USDT |
0.4063 USDT |
| 2024-01-08 |
0.4036 USDT |
225,576.9712 DERC |
0.3991 USDT |
0.3822 USDT |
0.4117 USDT |
0.4096 USDT |
| 2024-01-07 |
0.4077 USDT |
31,781.8862 DERC |
0.4070 USDT |
0.3942 USDT |
0.4180 USDT |
0.4037 USDT |
| 2024-01-06 |
0.4029 USDT |
113,143.4309 DERC |
0.4127 USDT |
0.3899 USDT |
0.4199 USDT |
0.4032 USDT |
| 2024-01-05 |
0.4272 USDT |
80,676.3643 DERC |
0.4142 USDT |
0.4084 USDT |
0.4460 USDT |
0.4184 USDT |
| 2024-01-04 |
0.3924 USDT |
127,067.7944 DERC |
0.3877 USDT |
0.3701 USDT |
0.4230 USDT |
0.4159 USDT |
| 2024-01-03 |
0.4057 USDT |
164,769.3479 DERC |
0.4264 USDT |
0.3831 USDT |
0.4315 USDT |
0.3877 USDT |
| 2024-01-02 |
0.4409 USDT |
173,264.1904 DERC |
0.4351 USDT |
0.4119 USDT |
0.4854 USDT |
0.4203 USDT |
| 2024-01-01 |
0.4160 USDT |
52,435.7793 DERC |
0.4160 USDT |
0.4010 USDT |
0.4291 USDT |
0.4291 USDT |
| 2023-12-31 |
0.4176 USDT |
345,301.0216 DERC |
0.4280 USDT |
0.4008 USDT |
0.4297 USDT |
0.4143 USDT |
| 2023-12-30 |
0.4254 USDT |
105,444.9867 DERC |
0.4315 USDT |
0.4172 USDT |
0.4388 USDT |
0.4246 USDT |
| 2023-12-29 |
0.4360 USDT |
97,789.2641 DERC |
0.4547 USDT |
0.4109 USDT |
0.4659 USDT |
0.4316 USDT |
| 2023-12-28 |
0.4728 USDT |
80,690.4662 DERC |
0.4835 USDT |
0.4549 USDT |
0.4962 USDT |
0.4625 USDT |
| 2023-12-27 |
0.4565 USDT |
163,265.1786 DERC |
0.4379 USDT |
0.4231 USDT |
0.5000 USDT |
0.4794 USDT |
| 2023-12-26 |
0.4242 USDT |
198,193.3950 DERC |
0.4556 USDT |
0.3810 USDT |
0.4634 USDT |
0.4197 USDT |
| 2023-12-25 |
0.4380 USDT |
167,155.0073 DERC |
0.4198 USDT |
0.4129 USDT |
0.4806 USDT |
0.4575 USDT |
| 2023-12-24 |
0.4359 USDT |
220,425.1501 DERC |
0.4598 USDT |
0.4058 USDT |
0.4749 USDT |
0.4237 USDT |
| 2023-12-23 |
0.4521 USDT |
73,774.6351 DERC |
0.4535 USDT |
0.4410 USDT |
0.4662 USDT |
0.4590 USDT |
| 2023-12-22 |
0.4445 USDT |
294,862.3433 DERC |
0.4720 USDT |
0.4201 USDT |
0.4849 USDT |
0.4411 USDT |
| 2023-12-21 |
0.4750 USDT |
158,079.2947 DERC |
0.4922 USDT |
0.4607 USDT |
0.4966 USDT |
0.4702 USDT |
| 2023-12-20 |
0.5014 USDT |
158,019.5355 DERC |
0.4888 USDT |
0.4573 USDT |
0.5456 USDT |
0.4906 USDT |
| 2023-12-19 |
0.4974 USDT |
212,801.8441 DERC |
0.4619 USDT |
0.4599 USDT |
0.5439 USDT |
0.4839 USDT |
| 2023-12-18 |
0.4315 USDT |
432,842.2117 DERC |
0.4889 USDT |
0.3849 USDT |
0.4907 USDT |
0.4531 USDT |
| 2023-12-17 |
0.4773 USDT |
161,199.2667 DERC |
0.5072 USDT |
0.4559 USDT |
0.5083 USDT |
0.4819 USDT |
| 2023-12-16 |
0.5467 USDT |
235,503.8949 DERC |
0.5719 USDT |
0.4986 USDT |
0.5805 USDT |
0.5062 USDT |