Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.9873 USDT |
121,833.6534 |
0.9811 USDT |
0.9272 USDT |
1.0163 USDT |
0.9899 USDT |
| 2024-12-04 |
0.9870 USDT |
170,771.4982 |
0.9784 USDT |
0.9519 USDT |
1.0175 USDT |
0.9780 USDT |
| 2024-12-03 |
0.9473 USDT |
180,975.9651 |
0.9276 USDT |
0.9151 USDT |
0.9832 USDT |
0.9499 USDT |
| 2024-12-02 |
0.8692 USDT |
284,154.9760 |
0.8705 USDT |
0.8087 USDT |
0.9297 USDT |
0.9050 USDT |
| 2024-12-01 |
0.8854 USDT |
29,091.9049 |
0.8837 USDT |
0.8591 USDT |
0.9108 USDT |
0.8936 USDT |
| 2024-11-30 |
0.8614 USDT |
78,242.8417 |
0.8408 USDT |
0.8175 USDT |
0.8846 USDT |
0.8846 USDT |
| 2024-11-29 |
0.8363 USDT |
132,615.4997 |
0.8196 USDT |
0.8026 USDT |
0.8659 USDT |
0.8462 USDT |
| 2024-11-28 |
0.8166 USDT |
66,358.2775 |
0.8307 USDT |
0.7816 USDT |
0.8427 USDT |
0.8232 USDT |
| 2024-11-27 |
0.8238 USDT |
54,609.1347 |
0.8075 USDT |
0.7876 USDT |
0.8483 USDT |
0.8391 USDT |
| 2024-11-26 |
0.7954 USDT |
87,694.5212 |
0.8238 USDT |
0.7300 USDT |
0.8500 USDT |
0.7558 USDT |
| 2024-11-25 |
0.8219 USDT |
153,498.5627 |
0.8366 USDT |
0.7792 USDT |
0.8404 USDT |
0.8266 USDT |
| 2024-11-24 |
0.8000 USDT |
87,285.2224 |
0.7976 USDT |
0.7520 USDT |
0.8374 USDT |
0.8272 USDT |
| 2024-11-23 |
0.7883 USDT |
136,827.7015 |
0.7400 USDT |
0.7358 USDT |
0.8208 USDT |
0.8092 USDT |
| 2024-11-22 |
0.7291 USDT |
34,618.6626 |
0.7498 USDT |
0.7008 USDT |
0.7533 USDT |
0.7297 USDT |
| 2024-11-21 |
0.7190 USDT |
99,079.5387 |
0.6772 USDT |
0.6588 USDT |
0.7786 USDT |
0.7477 USDT |
| 2024-11-20 |
0.7008 USDT |
42,485.2246 |
0.7203 USDT |
0.6631 USDT |
0.7209 USDT |
0.6844 USDT |
| 2024-11-19 |
0.7266 USDT |
50,809.4545 |
0.7504 USDT |
0.7038 USDT |
0.7511 USDT |
0.7038 USDT |
| 2024-11-18 |
0.7367 USDT |
17,140.1936 |
0.7237 USDT |
0.7202 USDT |
0.7558 USDT |
0.7543 USDT |
| 2024-11-17 |
0.7470 USDT |
40,398.4657 |
0.7581 USDT |
0.7148 USDT |
0.7626 USDT |
0.7469 USDT |
| 2024-11-16 |
0.7533 USDT |
41,122.6062 |
0.7480 USDT |
0.7333 USDT |
0.7687 USDT |
0.7606 USDT |
| 2024-11-15 |
0.7200 USDT |
34,124.7459 |
0.7275 USDT |
0.7008 USDT |
0.7437 USDT |
0.7207 USDT |
| 2024-11-14 |
0.7513 USDT |
86,947.5201 |
0.7344 USDT |
0.7203 USDT |
0.7765 USDT |
0.7393 USDT |
| 2024-11-13 |
0.7471 USDT |
93,400.1250 |
0.8030 USDT |
0.7056 USDT |
0.8109 USDT |
0.7214 USDT |
| 2024-11-12 |
0.8404 USDT |
147,365.1324 |
0.9110 USDT |
0.7670 USDT |
0.9215 USDT |
0.8008 USDT |
| 2024-11-11 |
0.9026 USDT |
66,179.8782 |
0.9094 USDT |
0.8706 USDT |
0.9480 USDT |
0.9032 USDT |
| 2024-11-10 |
0.9300 USDT |
70,977.4077 |
0.8839 USDT |
0.8745 USDT |
0.9628 USDT |
0.9205 USDT |
| 2024-11-09 |
0.8817 USDT |
49,176.0358 |
0.8830 USDT |
0.8475 USDT |
0.9150 USDT |
0.8671 USDT |
| 2024-11-08 |
0.8681 USDT |
65,065.3430 |
0.8884 USDT |
0.8373 USDT |
0.8983 USDT |
0.8703 USDT |
| 2024-11-07 |
0.9079 USDT |
101,706.8592 |
0.8960 USDT |
0.8826 USDT |
0.9382 USDT |
0.8918 USDT |
| 2024-11-06 |
0.8351 USDT |
93,779.9929 |
0.8170 USDT |
0.8098 USDT |
0.8587 USDT |
0.8392 USDT |
| 2024-11-05 |
0.8255 USDT |
66,236.6538 |
0.7795 USDT |
0.7767 USDT |
0.8911 USDT |
0.8224 USDT |
| 2024-11-04 |
0.7851 USDT |
40,049.3823 |
0.8062 USDT |
0.7577 USDT |
0.8200 USDT |
0.7577 USDT |
| 2024-11-03 |
0.8204 USDT |
50,586.6878 |
0.8683 USDT |
0.7685 USDT |
0.8813 USDT |
0.8088 USDT |
| 2024-11-02 |
0.8732 USDT |
40,280.7559 |
0.8827 USDT |
0.8552 USDT |
0.8911 USDT |
0.8721 USDT |
| 2024-11-01 |
0.8997 USDT |
93,080.2137 |
0.8992 USDT |
0.8591 USDT |
0.9365 USDT |
0.8703 USDT |
| 2024-10-31 |
0.9201 USDT |
64,903.2502 |
0.9495 USDT |
0.8917 USDT |
0.9495 USDT |
0.8987 USDT |
| 2024-10-30 |
0.9959 USDT |
146,280.6628 |
1.0075 USDT |
0.9530 USDT |
1.0532 USDT |
0.9601 USDT |
| 2024-10-29 |
0.9937 USDT |
93,720.1147 |
0.9827 USDT |
0.9699 USDT |
1.0245 USDT |
1.0100 USDT |
| 2024-10-28 |
0.9703 USDT |
123,936.2912 |
1.0203 USDT |
0.9312 USDT |
1.0212 USDT |
0.9583 USDT |
| 2024-10-27 |
1.0032 USDT |
112,333.2931 |
1.0215 USDT |
0.9844 USDT |
1.0316 USDT |
1.0305 USDT |
| 2024-10-26 |
1.0274 USDT |
176,880.2983 |
1.0280 USDT |
1.0000 USDT |
1.0606 USDT |
1.0216 USDT |
| 2024-10-25 |
1.1113 USDT |
110,920.7301 |
1.1004 USDT |
1.0700 USDT |
1.1647 USDT |
1.0982 USDT |
| 2024-10-24 |
1.1596 USDT |
204,881.3160 |
1.1727 USDT |
1.0969 USDT |
1.2428 USDT |
1.1203 USDT |
| 2024-10-23 |
1.1404 USDT |
400,931.8615 |
1.0583 USDT |
1.0279 USDT |
1.2693 USDT |
1.1472 USDT |
| 2024-10-22 |
1.0807 USDT |
194,165.4970 |
1.1177 USDT |
1.0451 USDT |
1.1434 USDT |
1.0607 USDT |
| 2024-10-21 |
1.1400 USDT |
225,713.4507 |
1.1406 USDT |
1.0951 USDT |
1.1881 USDT |
1.1098 USDT |
| 2024-10-20 |
1.2477 USDT |
481,612.7013 |
1.1467 USDT |
1.1398 USDT |
1.3362 USDT |
1.1681 USDT |
| 2024-10-19 |
1.0879 USDT |
487,536.2066 |
1.0014 USDT |
0.9867 USDT |
1.1951 USDT |
1.1805 USDT |
| 2024-10-18 |
1.0596 USDT |
738,924.0865 |
1.1006 USDT |
0.9450 USDT |
1.1789 USDT |
1.0061 USDT |
| 2024-10-17 |
1.0192 USDT |
1,097,428.3613 |
0.7701 USDT |
0.7579 USDT |
1.2656 USDT |
1.1017 USDT |