Identifier on Kucoin: DFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-08 |
0.0798 USDT |
1,610,468.0728 DFI |
0.0780 USDT |
0.0770 USDT |
0.0827 USDT |
0.0802 USDT |
| 2024-04-07 |
0.0778 USDT |
748,677.4576 DFI |
0.0763 USDT |
0.0757 USDT |
0.0799 USDT |
0.0779 USDT |
| 2024-04-06 |
0.0755 USDT |
403,360.1174 DFI |
0.0757 USDT |
0.0747 USDT |
0.0766 USDT |
0.0760 USDT |
| 2024-04-05 |
0.0766 USDT |
1,721,573.8395 DFI |
0.0759 USDT |
0.0735 USDT |
0.0808 USDT |
0.0754 USDT |
| 2024-04-04 |
0.0748 USDT |
769,202.4954 DFI |
0.0735 USDT |
0.0722 USDT |
0.0787 USDT |
0.0761 USDT |
| 2024-04-03 |
0.0741 USDT |
1,179,851.0562 DFI |
0.0745 USDT |
0.0730 USDT |
0.0751 USDT |
0.0735 USDT |
| 2024-04-02 |
0.0754 USDT |
1,759,506.8225 DFI |
0.0775 USDT |
0.0731 USDT |
0.0782 USDT |
0.0738 USDT |
| 2024-04-01 |
0.0797 USDT |
1,456,110.8104 DFI |
0.0810 USDT |
0.0769 USDT |
0.0868 USDT |
0.0775 USDT |
| 2024-03-31 |
0.0792 USDT |
410,491.5011 DFI |
0.0776 USDT |
0.0776 USDT |
0.0804 USDT |
0.0800 USDT |
| 2024-03-30 |
0.0785 USDT |
642,795.6699 DFI |
0.0780 USDT |
0.0776 USDT |
0.0809 USDT |
0.0789 USDT |
| 2024-03-29 |
0.0784 USDT |
593,558.4436 DFI |
0.0796 USDT |
0.0775 USDT |
0.0801 USDT |
0.0783 USDT |
| 2024-03-28 |
0.0789 USDT |
857,711.2542 DFI |
0.0787 USDT |
0.0779 USDT |
0.0810 USDT |
0.0802 USDT |
| 2024-03-27 |
0.0786 USDT |
998,128.6247 DFI |
0.0800 USDT |
0.0768 USDT |
0.0808 USDT |
0.0784 USDT |
| 2024-03-26 |
0.0812 USDT |
1,282,365.1138 DFI |
0.0800 USDT |
0.0785 USDT |
0.0908 USDT |
0.0796 USDT |
| 2024-03-25 |
0.0799 USDT |
972,215.9782 DFI |
0.0776 USDT |
0.0773 USDT |
0.0824 USDT |
0.0816 USDT |
| 2024-03-24 |
0.0762 USDT |
977,771.5923 DFI |
0.0762 USDT |
0.0745 USDT |
0.0782 USDT |
0.0778 USDT |
| 2024-03-23 |
0.0760 USDT |
932,627.8772 DFI |
0.0752 USDT |
0.0749 USDT |
0.0781 USDT |
0.0763 USDT |
| 2024-03-22 |
0.0778 USDT |
1,429,772.8774 DFI |
0.0776 USDT |
0.0739 USDT |
0.0833 USDT |
0.0743 USDT |
| 2024-03-21 |
0.0788 USDT |
1,453,388.4030 DFI |
0.0798 USDT |
0.0760 USDT |
0.0812 USDT |
0.0775 USDT |
| 2024-03-20 |
0.0749 USDT |
1,225,532.8048 DFI |
0.0742 USDT |
0.0720 USDT |
0.0795 USDT |
0.0791 USDT |
| 2024-03-19 |
0.0771 USDT |
2,116,573.8910 DFI |
0.0815 USDT |
0.0741 USDT |
0.0845 USDT |
0.0746 USDT |
| 2024-03-18 |
0.0825 USDT |
1,152,051.7050 DFI |
0.0842 USDT |
0.0804 USDT |
0.0854 USDT |
0.0810 USDT |
| 2024-03-17 |
0.0830 USDT |
1,973,063.1250 DFI |
0.0835 USDT |
0.0777 USDT |
0.0855 USDT |
0.0837 USDT |
| 2024-03-16 |
0.0880 USDT |
906,103.5232 DFI |
0.0897 USDT |
0.0852 USDT |
0.0905 USDT |
0.0863 USDT |
| 2024-03-15 |
0.0895 USDT |
2,111,313.1536 DFI |
0.0950 USDT |
0.0862 USDT |
0.0955 USDT |
0.0887 USDT |
| 2024-03-14 |
0.0953 USDT |
1,584,556.3713 DFI |
0.0977 USDT |
0.0919 USDT |
0.0984 USDT |
0.0933 USDT |
| 2024-03-13 |
0.0982 USDT |
1,796,918.6239 DFI |
0.0965 USDT |
0.0962 USDT |
0.1034 USDT |
0.0975 USDT |
| 2024-03-12 |
0.0974 USDT |
1,038,235.8622 DFI |
0.0998 USDT |
0.0940 USDT |
0.1004 USDT |
0.0954 USDT |
| 2024-03-11 |
0.0986 USDT |
2,783,019.3606 DFI |
0.0967 USDT |
0.0941 USDT |
0.1013 USDT |
0.0990 USDT |
| 2024-03-10 |
0.0982 USDT |
1,596,823.8919 DFI |
0.0974 USDT |
0.0960 USDT |
0.0996 USDT |
0.0965 USDT |
| 2024-03-09 |
0.0985 USDT |
1,939,500.1146 DFI |
0.0994 USDT |
0.0968 USDT |
0.1012 USDT |
0.0979 USDT |
| 2024-03-08 |
0.1000 USDT |
1,244,182.3985 DFI |
0.0996 USDT |
0.0982 USDT |
0.1020 USDT |
0.1010 USDT |
| 2024-03-07 |
0.1012 USDT |
1,511,475.2557 DFI |
0.1015 USDT |
0.0999 USDT |
0.1025 USDT |
0.1005 USDT |
| 2024-03-06 |
0.1017 USDT |
1,358,153.4838 DFI |
0.0994 USDT |
0.0965 USDT |
0.1049 USDT |
0.1031 USDT |
| 2024-03-05 |
0.1021 USDT |
2,378,714.0395 DFI |
0.1076 USDT |
0.0931 USDT |
0.1089 USDT |
0.0969 USDT |
| 2024-03-04 |
0.1061 USDT |
1,665,099.2606 DFI |
0.1054 USDT |
0.1045 USDT |
0.1086 USDT |
0.1073 USDT |
| 2024-03-03 |
0.1052 USDT |
1,579,671.8025 DFI |
0.1042 USDT |
0.1026 USDT |
0.1108 USDT |
0.1054 USDT |
| 2024-03-02 |
0.1032 USDT |
1,509,465.9900 DFI |
0.1048 USDT |
0.1006 USDT |
0.1058 USDT |
0.1035 USDT |
| 2024-03-01 |
0.1033 USDT |
2,391,347.2621 DFI |
0.1052 USDT |
0.0981 USDT |
0.1065 USDT |
0.1043 USDT |
| 2024-02-29 |
0.1078 USDT |
1,437,618.8910 DFI |
0.1067 USDT |
0.1035 USDT |
0.1100 USDT |
0.1039 USDT |
| 2024-02-28 |
0.1010 USDT |
1,729,100.7067 DFI |
0.1006 USDT |
0.0990 USDT |
0.1069 USDT |
0.1015 USDT |
| 2024-02-27 |
0.1017 USDT |
956,110.0133 DFI |
0.0995 USDT |
0.0993 USDT |
0.1040 USDT |
0.1006 USDT |
| 2024-02-26 |
0.0975 USDT |
1,580,076.0285 DFI |
0.0980 USDT |
0.0950 USDT |
0.1005 USDT |
0.0995 USDT |
| 2024-02-25 |
0.0941 USDT |
1,515,538.4757 DFI |
0.0890 USDT |
0.0882 USDT |
0.0988 USDT |
0.0982 USDT |
| 2024-02-24 |
0.0883 USDT |
843,590.7549 DFI |
0.0876 USDT |
0.0874 USDT |
0.0901 USDT |
0.0887 USDT |
| 2024-02-23 |
0.0889 USDT |
680,013.6161 DFI |
0.0906 USDT |
0.0869 USDT |
0.0918 USDT |
0.0883 USDT |
| 2024-02-22 |
0.0934 USDT |
3,204,163.6382 DFI |
0.0887 USDT |
0.0863 USDT |
0.0987 USDT |
0.0903 USDT |
| 2024-02-21 |
0.0834 USDT |
1,665,588.3709 DFI |
0.0831 USDT |
0.0813 USDT |
0.0862 USDT |
0.0848 USDT |
| 2024-02-20 |
0.0825 USDT |
1,685,469.0874 DFI |
0.0830 USDT |
0.0810 USDT |
0.0846 USDT |
0.0828 USDT |
| 2024-02-19 |
0.0865 USDT |
4,795,368.3682 DFI |
0.0832 USDT |
0.0823 USDT |
0.0923 USDT |
0.0846 USDT |