Identifier on Kucoin: DERC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-15 |
0.6175 USDT |
181,752.3356 DERC |
0.6388 USDT |
0.5664 USDT |
0.6710 USDT |
0.5864 USDT |
| 2023-12-14 |
0.6439 USDT |
196,642.6271 DERC |
0.6367 USDT |
0.6000 USDT |
0.7210 USDT |
0.6228 USDT |
| 2023-12-13 |
0.5807 USDT |
166,806.4653 DERC |
0.5994 USDT |
0.5500 USDT |
0.6150 USDT |
0.6150 USDT |
| 2023-12-12 |
0.6241 USDT |
228,971.6709 DERC |
0.5764 USDT |
0.5764 USDT |
0.6830 USDT |
0.5980 USDT |
| 2023-12-11 |
0.5786 USDT |
447,206.3525 DERC |
0.6878 USDT |
0.5093 USDT |
0.6878 USDT |
0.5599 USDT |
| 2023-12-10 |
0.6084 USDT |
343,042.7733 DERC |
0.6419 USDT |
0.5469 USDT |
0.7008 USDT |
0.6716 USDT |
| 2023-12-09 |
0.6039 USDT |
961,733.1284 DERC |
0.5081 USDT |
0.4632 USDT |
0.7945 USDT |
0.6448 USDT |
| 2023-12-08 |
0.4881 USDT |
148,660.5177 DERC |
0.4402 USDT |
0.4350 USDT |
0.5406 USDT |
0.5157 USDT |
| 2023-12-07 |
0.4487 USDT |
118,525.9172 DERC |
0.4449 USDT |
0.4318 USDT |
0.4681 USDT |
0.4339 USDT |
| 2023-12-06 |
0.4469 USDT |
183,087.3811 DERC |
0.4666 USDT |
0.4196 USDT |
0.4741 USDT |
0.4349 USDT |
| 2023-12-05 |
0.4636 USDT |
203,803.5711 DERC |
0.4384 USDT |
0.4232 USDT |
0.5155 USDT |
0.4770 USDT |
| 2023-12-04 |
0.4228 USDT |
392,841.3593 DERC |
0.3878 USDT |
0.3840 USDT |
0.5119 USDT |
0.4445 USDT |
| 2023-12-03 |
0.3996 USDT |
125,534.0720 DERC |
0.4164 USDT |
0.3808 USDT |
0.4172 USDT |
0.3962 USDT |
| 2023-12-02 |
0.4124 USDT |
167,927.8614 DERC |
0.4162 USDT |
0.3963 USDT |
0.4304 USDT |
0.4140 USDT |
| 2023-12-01 |
0.4122 USDT |
180,925.6906 DERC |
0.3962 USDT |
0.3942 USDT |
0.4270 USDT |
0.4112 USDT |
| 2023-11-30 |
0.3962 USDT |
122,448.5039 DERC |
0.3981 USDT |
0.3841 USDT |
0.4141 USDT |
0.3968 USDT |
| 2023-11-29 |
0.4131 USDT |
242,638.9717 DERC |
0.4092 USDT |
0.3820 USDT |
0.4392 USDT |
0.3909 USDT |
| 2023-11-28 |
0.3891 USDT |
136,562.6041 DERC |
0.3697 USDT |
0.3609 USDT |
0.4101 USDT |
0.4012 USDT |
| 2023-11-27 |
0.3736 USDT |
264,875.7955 DERC |
0.4120 USDT |
0.3500 USDT |
0.4148 USDT |
0.3558 USDT |
| 2023-11-26 |
0.4196 USDT |
535,454.5088 DERC |
0.3774 USDT |
0.3770 USDT |
0.4540 USDT |
0.4089 USDT |
| 2023-11-25 |
0.3364 USDT |
126,252.2438 DERC |
0.3251 USDT |
0.3150 USDT |
0.3500 USDT |
0.3434 USDT |
| 2023-11-24 |
0.3072 USDT |
141,283.3240 DERC |
0.2902 USDT |
0.2868 USDT |
0.3220 USDT |
0.3220 USDT |
| 2023-11-23 |
0.2920 USDT |
207,463.0969 DERC |
0.3009 USDT |
0.2789 USDT |
0.3134 USDT |
0.2904 USDT |
| 2023-11-22 |
0.2899 USDT |
128,977.5662 DERC |
0.2770 USDT |
0.2760 USDT |
0.3034 USDT |
0.3022 USDT |
| 2023-11-21 |
0.2990 USDT |
212,226.7466 DERC |
0.3005 USDT |
0.2850 USDT |
0.3173 USDT |
0.2859 USDT |
| 2023-11-20 |
0.2948 USDT |
185,963.3876 DERC |
0.2959 USDT |
0.2806 USDT |
0.3220 USDT |
0.2964 USDT |
| 2023-11-19 |
0.2896 USDT |
161,188.3061 DERC |
0.2861 USDT |
0.2775 USDT |
0.3040 USDT |
0.2843 USDT |
| 2023-11-18 |
0.2738 USDT |
215,029.6730 DERC |
0.2769 USDT |
0.2626 USDT |
0.2877 USDT |
0.2812 USDT |
| 2023-11-17 |
0.2914 USDT |
311,730.6804 DERC |
0.2823 USDT |
0.2744 USDT |
0.3149 USDT |
0.2744 USDT |
| 2023-11-16 |
0.2747 USDT |
572,902.8783 DERC |
0.2524 USDT |
0.2511 USDT |
0.3032 USDT |
0.2673 USDT |
| 2023-11-15 |
0.2255 USDT |
480,415.6120 DERC |
0.2154 USDT |
0.2120 USDT |
0.2490 USDT |
0.2403 USDT |
| 2023-11-14 |
0.2214 USDT |
1,153,207.0898 DERC |
0.2341 USDT |
0.2124 USDT |
0.2343 USDT |
0.2157 USDT |
| 2023-11-13 |
0.2465 USDT |
966,569.8808 DERC |
0.2502 USDT |
0.2401 USDT |
0.2650 USDT |
0.2525 USDT |
| 2023-11-12 |
0.2483 USDT |
915,723.0168 DERC |
0.2496 USDT |
0.2400 USDT |
0.2568 USDT |
0.2498 USDT |
| 2023-11-11 |
0.2304 USDT |
736,666.1975 DERC |
0.2215 USDT |
0.2168 USDT |
0.2500 USDT |
0.2490 USDT |
| 2023-11-10 |
0.2122 USDT |
447,070.9957 DERC |
0.2115 USDT |
0.2094 USDT |
0.2152 USDT |
0.2139 USDT |
| 2023-11-09 |
0.2134 USDT |
1,344,875.6160 DERC |
0.1968 USDT |
0.1935 USDT |
0.2300 USDT |
0.2110 USDT |
| 2023-11-08 |
0.1906 USDT |
452,736.1892 DERC |
0.1811 USDT |
0.1790 USDT |
0.1950 USDT |
0.1944 USDT |
| 2023-11-07 |
0.1742 USDT |
1,279,783.0155 DERC |
0.1802 USDT |
0.1641 USDT |
0.1947 USDT |
0.1771 USDT |
| 2023-11-06 |
0.1695 USDT |
1,047,835.2429 DERC |
0.1618 USDT |
0.1617 USDT |
0.1811 USDT |
0.1798 USDT |
| 2023-11-05 |
0.1620 USDT |
840,153.6175 DERC |
0.1607 USDT |
0.1596 USDT |
0.1663 USDT |
0.1655 USDT |
| 2023-11-04 |
0.1617 USDT |
685,483.2436 DERC |
0.1608 USDT |
0.1603 USDT |
0.1633 USDT |
0.1610 USDT |
| 2023-11-03 |
0.1620 USDT |
441,588.7882 DERC |
0.1624 USDT |
0.1604 USDT |
0.1636 USDT |
0.1612 USDT |
| 2023-11-02 |
0.1616 USDT |
847,147.2185 DERC |
0.1619 USDT |
0.1603 USDT |
0.1634 USDT |
0.1626 USDT |
| 2023-11-01 |
0.1618 USDT |
735,418.3516 DERC |
0.1612 USDT |
0.1598 USDT |
0.1637 USDT |
0.1610 USDT |
| 2023-10-31 |
0.1616 USDT |
700,561.8759 DERC |
0.1619 USDT |
0.1594 USDT |
0.1641 USDT |
0.1597 USDT |
| 2023-10-30 |
0.1616 USDT |
818,100.2617 DERC |
0.1629 USDT |
0.1598 USDT |
0.1640 USDT |
0.1618 USDT |
| 2023-10-29 |
0.1615 USDT |
582,007.7116 DERC |
0.1601 USDT |
0.1597 USDT |
0.1631 USDT |
0.1624 USDT |
| 2023-10-28 |
0.1613 USDT |
794,641.5437 DERC |
0.1627 USDT |
0.1587 USDT |
0.1632 USDT |
0.1607 USDT |
| 2023-10-27 |
0.1610 USDT |
140,113.9225 DERC |
0.1603 USDT |
0.1595 USDT |
0.1630 USDT |
0.1630 USDT |