Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.5114 USDT |
24,413.8557 |
0.5055 USDT |
0.4972 USDT |
0.5299 USDT |
0.5248 USDT |
| 2024-04-24 |
0.5095 USDT |
59,953.4746 |
0.5320 USDT |
0.5010 USDT |
0.5453 USDT |
0.5050 USDT |
| 2024-04-23 |
0.5233 USDT |
23,560.7250 |
0.5154 USDT |
0.5101 USDT |
0.5409 USDT |
0.5300 USDT |
| 2024-04-22 |
0.5137 USDT |
20,486.2432 |
0.5146 USDT |
0.5061 USDT |
0.5243 USDT |
0.5123 USDT |
| 2024-04-21 |
0.5254 USDT |
22,665.2868 |
0.5329 USDT |
0.5035 USDT |
0.5428 USDT |
0.5112 USDT |
| 2024-04-20 |
0.5122 USDT |
25,318.9917 |
0.5046 USDT |
0.4964 USDT |
0.5362 USDT |
0.5362 USDT |
| 2024-04-19 |
0.4941 USDT |
65,470.6636 |
0.4820 USDT |
0.4550 USDT |
0.5237 USDT |
0.5148 USDT |
| 2024-04-18 |
0.4756 USDT |
52,683.4326 |
0.4507 USDT |
0.4479 USDT |
0.4890 USDT |
0.4785 USDT |
| 2024-04-17 |
0.4530 USDT |
53,921.5712 |
0.4688 USDT |
0.4344 USDT |
0.4690 USDT |
0.4534 USDT |
| 2024-04-16 |
0.4537 USDT |
66,213.7939 |
0.4544 USDT |
0.4370 USDT |
0.4679 USDT |
0.4665 USDT |
| 2024-04-15 |
0.4817 USDT |
147,463.1998 |
0.4832 USDT |
0.4462 USDT |
0.5007 USDT |
0.4510 USDT |
| 2024-04-14 |
0.4665 USDT |
70,393.0341 |
0.4552 USDT |
0.4377 USDT |
0.4818 USDT |
0.4664 USDT |
| 2024-04-13 |
0.4708 USDT |
224,981.1103 |
0.5248 USDT |
0.3888 USDT |
0.5360 USDT |
0.4313 USDT |
| 2024-04-12 |
0.5608 USDT |
138,702.4103 |
0.6165 USDT |
0.5024 USDT |
0.6387 USDT |
0.5238 USDT |
| 2024-04-11 |
0.6328 USDT |
57,126.1277 |
0.6317 USDT |
0.6127 USDT |
0.6538 USDT |
0.6174 USDT |
| 2024-04-10 |
0.6132 USDT |
35,131.0504 |
0.6200 USDT |
0.5953 USDT |
0.6261 USDT |
0.6250 USDT |
| 2024-04-09 |
0.6265 USDT |
47,480.2475 |
0.6333 USDT |
0.6096 USDT |
0.6388 USDT |
0.6168 USDT |
| 2024-04-08 |
0.6576 USDT |
67,841.7103 |
0.6450 USDT |
0.6391 USDT |
0.6835 USDT |
0.6411 USDT |
| 2024-04-07 |
0.6235 USDT |
38,946.5020 |
0.5987 USDT |
0.5987 USDT |
0.6449 USDT |
0.6398 USDT |
| 2024-04-06 |
0.6020 USDT |
20,835.4075 |
0.5950 USDT |
0.5945 USDT |
0.6140 USDT |
0.6016 USDT |
| 2024-04-05 |
0.5987 USDT |
24,850.7569 |
0.6169 USDT |
0.5810 USDT |
0.6224 USDT |
0.6029 USDT |
| 2024-04-04 |
0.6208 USDT |
66,077.8580 |
0.5792 USDT |
0.5758 USDT |
0.6519 USDT |
0.6229 USDT |
| 2024-04-03 |
0.5864 USDT |
79,953.9634 |
0.5770 USDT |
0.5631 USDT |
0.6118 USDT |
0.5788 USDT |
| 2024-04-02 |
0.5847 USDT |
57,417.1305 |
0.6280 USDT |
0.5610 USDT |
0.6280 USDT |
0.5758 USDT |
| 2024-04-01 |
0.6331 USDT |
69,238.7445 |
0.6714 USDT |
0.6096 USDT |
0.6736 USDT |
0.6280 USDT |
| 2024-03-31 |
0.6721 USDT |
24,143.8511 |
0.6660 USDT |
0.6635 USDT |
0.6798 USDT |
0.6732 USDT |
| 2024-03-30 |
0.6867 USDT |
30,762.3944 |
0.6817 USDT |
0.6738 USDT |
0.6983 USDT |
0.6760 USDT |
| 2024-03-29 |
0.6839 USDT |
86,981.8201 |
0.6871 USDT |
0.6649 USDT |
0.7015 USDT |
0.6787 USDT |
| 2024-03-28 |
0.6973 USDT |
98,275.3231 |
0.6955 USDT |
0.6729 USDT |
0.7185 USDT |
0.7026 USDT |
| 2024-03-27 |
0.7032 USDT |
195,873.9423 |
0.6976 USDT |
0.6769 USDT |
0.7221 USDT |
0.7009 USDT |
| 2024-03-26 |
0.6955 USDT |
404,951.7215 |
0.7128 USDT |
0.6274 USDT |
0.7704 USDT |
0.6984 USDT |
| 2024-03-25 |
0.7040 USDT |
172,612.3000 |
0.6982 USDT |
0.6879 USDT |
0.7247 USDT |
0.7192 USDT |
| 2024-03-24 |
0.6905 USDT |
164,089.3789 |
0.6572 USDT |
0.6475 USDT |
0.7221 USDT |
0.6983 USDT |
| 2024-03-23 |
0.6722 USDT |
144,856.8207 |
0.6707 USDT |
0.6598 USDT |
0.6906 USDT |
0.6673 USDT |
| 2024-03-22 |
0.7075 USDT |
604,429.8678 |
0.7600 USDT |
0.6514 USDT |
0.8041 USDT |
0.6680 USDT |
| 2024-03-21 |
0.6859 USDT |
332,085.8919 |
0.6102 USDT |
0.5830 USDT |
0.8328 USDT |
0.7909 USDT |
| 2024-03-20 |
0.5738 USDT |
177,341.1643 |
0.5606 USDT |
0.5443 USDT |
0.6101 USDT |
0.6090 USDT |
| 2024-03-19 |
0.5679 USDT |
296,825.3700 |
0.6172 USDT |
0.5388 USDT |
0.6223 USDT |
0.5947 USDT |
| 2024-03-18 |
0.6327 USDT |
228,077.0733 |
0.6644 USDT |
0.6090 USDT |
0.6805 USDT |
0.6134 USDT |
| 2024-03-17 |
0.6485 USDT |
198,919.2180 |
0.6347 USDT |
0.6002 USDT |
0.6816 USDT |
0.6620 USDT |
| 2024-03-16 |
0.6786 USDT |
217,416.8048 |
0.7173 USDT |
0.6285 USDT |
0.7376 USDT |
0.6472 USDT |
| 2024-03-15 |
0.6676 USDT |
458,652.1148 |
0.6917 USDT |
0.6058 USDT |
0.7537 USDT |
0.7207 USDT |
| 2024-03-14 |
0.7083 USDT |
421,520.1546 |
0.6984 USDT |
0.6553 USDT |
0.7557 USDT |
0.6806 USDT |
| 2024-03-13 |
0.6686 USDT |
254,649.8772 |
0.6521 USDT |
0.6481 USDT |
0.6936 USDT |
0.6911 USDT |
| 2024-03-12 |
0.6660 USDT |
428,913.3056 |
0.6300 USDT |
0.5999 USDT |
0.7557 USDT |
0.6697 USDT |
| 2024-03-11 |
0.6069 USDT |
185,380.1637 |
0.5996 USDT |
0.5758 USDT |
0.6300 USDT |
0.6186 USDT |
| 2024-03-10 |
0.6052 USDT |
410,722.1827 |
0.6259 USDT |
0.5824 USDT |
0.6337 USDT |
0.5950 USDT |
| 2024-03-09 |
0.6130 USDT |
697,861.4129 |
0.5869 USDT |
0.5837 USDT |
0.6354 USDT |
0.6243 USDT |
| 2024-03-08 |
0.5796 USDT |
122,532.4023 |
0.6030 USDT |
0.5564 USDT |
0.6127 USDT |
0.5793 USDT |
| 2024-03-07 |
0.5766 USDT |
115,905.8699 |
0.5640 USDT |
0.5562 USDT |
0.5888 USDT |
0.5840 USDT |