Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-28 |
0.2802 USDT |
55,984.2338 |
0.2841 USDT |
0.2714 USDT |
0.2850 USDT |
0.2715 USDT |
| 2025-12-27 |
0.2848 USDT |
44,403.2120 |
0.2774 USDT |
0.2760 USDT |
0.2959 USDT |
0.2825 USDT |
| 2025-12-26 |
0.2754 USDT |
47,829.0273 |
0.2726 USDT |
0.2705 USDT |
0.2793 USDT |
0.2722 USDT |
| 2025-12-25 |
0.2769 USDT |
36,793.5161 |
0.2757 USDT |
0.2729 USDT |
0.2800 USDT |
0.2791 USDT |
| 2025-12-24 |
0.2665 USDT |
23,172.5263 |
0.2709 USDT |
0.2632 USDT |
0.2710 USDT |
0.2677 USDT |
| 2025-12-23 |
0.2647 USDT |
13,206.4160 |
0.2651 USDT |
0.2627 USDT |
0.2682 USDT |
0.2635 USDT |
| 2025-12-22 |
0.2694 USDT |
92,686.3605 |
0.2782 USDT |
0.2599 USDT |
0.2803 USDT |
0.2616 USDT |
| 2025-12-21 |
0.2797 USDT |
21,610.6313 |
0.2808 USDT |
0.2752 USDT |
0.2808 USDT |
0.2772 USDT |
| 2025-12-20 |
0.2792 USDT |
6,143.8775 |
0.2757 USDT |
0.2757 USDT |
0.2815 USDT |
0.2790 USDT |
| 2025-12-19 |
0.2649 USDT |
9,355.1985 |
0.2558 USDT |
0.2547 USDT |
0.2696 USDT |
0.2680 USDT |
| 2025-12-18 |
0.2680 USDT |
78,267.8003 |
0.2739 USDT |
0.2533 USDT |
0.2752 USDT |
0.2584 USDT |
| 2025-12-17 |
0.2930 USDT |
13,442.9071 |
0.2985 USDT |
0.2868 USDT |
0.2987 USDT |
0.2879 USDT |
| 2025-12-16 |
0.2905 USDT |
7,649.6020 |
0.2930 USDT |
0.2868 USDT |
0.2937 USDT |
0.2933 USDT |
| 2025-12-15 |
0.3066 USDT |
8,158.2356 |
0.3063 USDT |
0.3038 USDT |
0.3106 USDT |
0.3065 USDT |
| 2025-12-14 |
0.3073 USDT |
26,154.6130 |
0.3180 USDT |
0.3031 USDT |
0.3180 USDT |
0.3064 USDT |
| 2025-12-13 |
0.3180 USDT |
68,883.4850 |
0.3106 USDT |
0.3097 USDT |
0.3243 USDT |
0.3173 USDT |
| 2025-12-12 |
0.3110 USDT |
110,212.6572 |
0.3256 USDT |
0.3004 USDT |
0.3297 USDT |
0.3084 USDT |
| 2025-12-11 |
0.3202 USDT |
29,501.7286 |
0.3324 USDT |
0.3129 USDT |
0.3324 USDT |
0.3275 USDT |
| 2025-12-10 |
0.3379 USDT |
10,932.9121 |
0.3387 USDT |
0.3304 USDT |
0.3409 USDT |
0.3317 USDT |
| 2025-12-09 |
0.3424 USDT |
33,627.2136 |
0.3354 USDT |
0.3315 USDT |
0.3555 USDT |
0.3533 USDT |
| 2025-12-08 |
0.3304 USDT |
4,423.6744 |
0.3265 USDT |
0.3265 USDT |
0.3344 USDT |
0.3326 USDT |
| 2025-12-07 |
0.3310 USDT |
34,420.1583 |
0.3348 USDT |
0.3189 USDT |
0.3378 USDT |
0.3266 USDT |
| 2025-12-06 |
0.3277 USDT |
28,800.1656 |
0.3215 USDT |
0.3199 USDT |
0.3348 USDT |
0.3298 USDT |
| 2025-12-05 |
0.3276 USDT |
39,915.7659 |
0.3368 USDT |
0.3174 USDT |
0.3387 USDT |
0.3219 USDT |
| 2025-12-04 |
0.3419 USDT |
147,705.3692 |
0.3481 USDT |
0.3199 USDT |
0.3514 USDT |
0.3394 USDT |
| 2025-12-03 |
0.3410 USDT |
111,795.4476 |
0.3381 USDT |
0.3331 USDT |
0.3452 USDT |
0.3420 USDT |
| 2025-12-02 |
0.3362 USDT |
33,742.2634 |
0.3279 USDT |
0.3260 USDT |
0.3508 USDT |
0.3493 USDT |
| 2025-12-01 |
0.3396 USDT |
54,501.4766 |
0.3657 USDT |
0.3185 USDT |
0.3657 USDT |
0.3214 USDT |
| 2025-11-30 |
0.3695 USDT |
21,022.6082 |
0.3655 USDT |
0.3616 USDT |
0.3738 USDT |
0.3708 USDT |
| 2025-11-29 |
0.3775 USDT |
113,452.7788 |
0.3750 USDT |
0.3659 USDT |
0.3890 USDT |
0.3659 USDT |
| 2025-11-28 |
0.3681 USDT |
62,263.9308 |
0.3755 USDT |
0.3605 USDT |
0.3755 USDT |
0.3661 USDT |
| 2025-11-27 |
0.3841 USDT |
195,136.1046 |
0.3776 USDT |
0.3716 USDT |
0.4001 USDT |
0.3795 USDT |
| 2025-11-26 |
0.3571 USDT |
8,361.3095 |
0.3635 USDT |
0.3480 USDT |
0.3635 USDT |
0.3497 USDT |
| 2025-11-25 |
0.3635 USDT |
6,514.9283 |
0.3616 USDT |
0.3591 USDT |
0.3673 USDT |
0.3639 USDT |
| 2025-11-24 |
0.3606 USDT |
38,022.4032 |
0.3514 USDT |
0.3473 USDT |
0.3767 USDT |
0.3544 USDT |
| 2025-11-23 |
0.3455 USDT |
12,534.4780 |
0.3425 USDT |
0.3409 USDT |
0.3531 USDT |
0.3522 USDT |
| 2025-11-22 |
0.3459 USDT |
41,783.5350 |
0.3424 USDT |
0.3369 USDT |
0.3587 USDT |
0.3467 USDT |
| 2025-11-21 |
0.3462 USDT |
76,585.3746 |
0.3555 USDT |
0.3285 USDT |
0.3674 USDT |
0.3336 USDT |
| 2025-11-20 |
0.3811 USDT |
32,778.4149 |
0.3719 USDT |
0.3703 USDT |
0.3964 USDT |
0.3781 USDT |
| 2025-11-19 |
0.3801 USDT |
12,913.0914 |
0.3845 USDT |
0.3722 USDT |
0.3872 USDT |
0.3857 USDT |
| 2025-11-18 |
0.3864 USDT |
100,430.2070 |
0.3979 USDT |
0.3712 USDT |
0.4018 USDT |
0.3851 USDT |
| 2025-11-17 |
0.4120 USDT |
48,992.0614 |
0.4129 USDT |
0.3976 USDT |
0.4276 USDT |
0.4011 USDT |
| 2025-11-16 |
0.4126 USDT |
48,082.2524 |
0.4188 USDT |
0.4000 USDT |
0.4239 USDT |
0.4040 USDT |
| 2025-11-15 |
0.4201 USDT |
33,908.4547 |
0.4110 USDT |
0.4110 USDT |
0.4295 USDT |
0.4240 USDT |
| 2025-11-14 |
0.4297 USDT |
65,271.7370 |
0.4398 USDT |
0.4200 USDT |
0.4425 USDT |
0.4344 USDT |
| 2025-11-13 |
0.4605 USDT |
85,098.9168 |
0.4603 USDT |
0.4353 USDT |
0.4731 USDT |
0.4386 USDT |
| 2025-11-12 |
0.4636 USDT |
677,066.2052 |
0.4584 USDT |
0.4566 USDT |
0.4831 USDT |
0.4695 USDT |
| 2025-11-11 |
0.4753 USDT |
56,127.0548 |
0.4840 USDT |
0.4627 USDT |
0.4925 USDT |
0.4633 USDT |
| 2025-11-10 |
0.4868 USDT |
76,721.8692 |
0.4763 USDT |
0.4750 USDT |
0.4993 USDT |
0.4781 USDT |
| 2025-11-09 |
0.4652 USDT |
49,543.8369 |
0.4735 USDT |
0.4563 USDT |
0.4739 USDT |
0.4707 USDT |