Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.5067 USDT |
12,668.8349 |
0.4999 USDT |
0.4985 USDT |
0.5170 USDT |
0.5094 USDT |
| 2024-05-17 |
0.4936 USDT |
67,849.6138 |
0.4740 USDT |
0.4712 USDT |
0.5026 USDT |
0.5002 USDT |
| 2024-05-16 |
0.4736 USDT |
31,735.1704 |
0.4679 USDT |
0.4608 USDT |
0.4881 USDT |
0.4674 USDT |
| 2024-05-15 |
0.4519 USDT |
59,013.9309 |
0.4379 USDT |
0.4270 USDT |
0.4660 USDT |
0.4646 USDT |
| 2024-05-14 |
0.4362 USDT |
25,405.6728 |
0.4509 USDT |
0.4262 USDT |
0.4514 USDT |
0.4419 USDT |
| 2024-05-13 |
0.4483 USDT |
34,420.9633 |
0.4612 USDT |
0.4354 USDT |
0.4612 USDT |
0.4508 USDT |
| 2024-05-12 |
0.4607 USDT |
18,929.7631 |
0.4585 USDT |
0.4561 USDT |
0.4695 USDT |
0.4606 USDT |
| 2024-05-11 |
0.4666 USDT |
25,330.1997 |
0.4625 USDT |
0.4594 USDT |
0.4748 USDT |
0.4594 USDT |
| 2024-05-10 |
0.4797 USDT |
52,893.5877 |
0.4764 USDT |
0.4582 USDT |
0.4874 USDT |
0.4665 USDT |
| 2024-05-09 |
0.4672 USDT |
57,365.3980 |
0.4776 USDT |
0.4536 USDT |
0.4785 USDT |
0.4706 USDT |
| 2024-05-08 |
0.4926 USDT |
42,955.9978 |
0.5051 USDT |
0.4838 USDT |
0.5085 USDT |
0.4880 USDT |
| 2024-05-07 |
0.5195 USDT |
29,222.9435 |
0.5142 USDT |
0.5101 USDT |
0.5309 USDT |
0.5168 USDT |
| 2024-05-06 |
0.5214 USDT |
21,206.1288 |
0.5242 USDT |
0.5071 USDT |
0.5372 USDT |
0.5146 USDT |
| 2024-05-05 |
0.5131 USDT |
12,502.7491 |
0.5161 USDT |
0.5019 USDT |
0.5257 USDT |
0.5207 USDT |
| 2024-05-04 |
0.5122 USDT |
7,544.7034 |
0.5068 USDT |
0.5035 USDT |
0.5218 USDT |
0.5191 USDT |
| 2024-05-03 |
0.5042 USDT |
14,576.9523 |
0.4930 USDT |
0.4863 USDT |
0.5117 USDT |
0.5072 USDT |
| 2024-05-02 |
0.4783 USDT |
10,979.5666 |
0.4724 USDT |
0.4615 USDT |
0.4925 USDT |
0.4917 USDT |
| 2024-05-01 |
0.4576 USDT |
33,896.0598 |
0.4713 USDT |
0.4470 USDT |
0.4778 USDT |
0.4642 USDT |
| 2024-04-30 |
0.4713 USDT |
60,709.1454 |
0.4935 USDT |
0.4511 USDT |
0.4990 USDT |
0.4704 USDT |
| 2024-04-29 |
0.4922 USDT |
16,416.7788 |
0.4984 USDT |
0.4777 USDT |
0.5044 USDT |
0.4874 USDT |
| 2024-04-28 |
0.5043 USDT |
10,776.6860 |
0.5033 USDT |
0.4965 USDT |
0.5121 USDT |
0.5065 USDT |
| 2024-04-27 |
0.4988 USDT |
73,511.4255 |
0.4989 USDT |
0.4840 USDT |
0.5114 USDT |
0.5015 USDT |
| 2024-04-26 |
0.4944 USDT |
79,052.3792 |
0.5154 USDT |
0.4798 USDT |
0.5154 USDT |
0.4960 USDT |
| 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 |