Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
0.7940 USDT |
196,507.6574 |
0.7998 USDT |
0.7288 USDT |
0.8402 USDT |
0.7524 USDT |
| 2024-10-06 |
0.8350 USDT |
137,990.5736 |
0.8501 USDT |
0.8044 USDT |
0.8660 USDT |
0.8246 USDT |
| 2024-10-05 |
0.8472 USDT |
849,605.5807 |
0.7831 USDT |
0.7682 USDT |
0.9290 USDT |
0.8308 USDT |
| 2024-10-04 |
0.6876 USDT |
419,828.2980 |
0.5975 USDT |
0.5721 USDT |
0.8009 USDT |
0.7803 USDT |
| 2024-10-03 |
0.6445 USDT |
305,386.3583 |
0.6765 USDT |
0.5783 USDT |
0.6907 USDT |
0.5962 USDT |
| 2024-10-02 |
0.8017 USDT |
1,113,735.2662 |
0.8126 USDT |
0.6941 USDT |
0.9297 USDT |
0.7097 USDT |
| 2024-10-01 |
0.8144 USDT |
1,460,426.6692 |
0.7190 USDT |
0.6602 USDT |
0.9500 USDT |
0.8417 USDT |
| 2024-09-30 |
0.6022 USDT |
776,395.8765 |
0.5308 USDT |
0.4794 USDT |
0.8000 USDT |
0.7188 USDT |
| 2024-09-29 |
0.5049 USDT |
268,118.4843 |
0.4194 USDT |
0.4060 USDT |
0.5758 USDT |
0.5092 USDT |
| 2024-09-28 |
0.4224 USDT |
181,341.8228 |
0.4081 USDT |
0.4074 USDT |
0.4394 USDT |
0.4198 USDT |
| 2024-09-27 |
0.4009 USDT |
71,878.9916 |
0.3978 USDT |
0.3901 USDT |
0.4047 USDT |
0.4025 USDT |
| 2024-09-26 |
0.3965 USDT |
9,712.7826 |
0.3833 USDT |
0.3801 USDT |
0.4033 USDT |
0.3953 USDT |
| 2024-09-25 |
0.3901 USDT |
8,043.7574 |
0.3938 USDT |
0.3847 USDT |
0.3985 USDT |
0.3847 USDT |
| 2024-09-24 |
0.3932 USDT |
19,599.8299 |
0.3847 USDT |
0.3781 USDT |
0.3995 USDT |
0.3907 USDT |
| 2024-09-23 |
0.3769 USDT |
7,506.4504 |
0.3720 USDT |
0.3691 USDT |
0.3830 USDT |
0.3807 USDT |
| 2024-09-22 |
0.3685 USDT |
7,833.2863 |
0.3773 USDT |
0.3618 USDT |
0.3774 USDT |
0.3698 USDT |
| 2024-09-21 |
0.3722 USDT |
8,239.8792 |
0.3701 USDT |
0.3614 USDT |
0.3773 USDT |
0.3773 USDT |
| 2024-09-20 |
0.3630 USDT |
22,180.2036 |
0.3582 USDT |
0.3546 USDT |
0.3702 USDT |
0.3692 USDT |
| 2024-09-19 |
0.3550 USDT |
26,752.2243 |
0.3393 USDT |
0.3393 USDT |
0.3623 USDT |
0.3538 USDT |
| 2024-09-18 |
0.3248 USDT |
11,523.3137 |
0.3293 USDT |
0.3168 USDT |
0.3351 USDT |
0.3335 USDT |
| 2024-09-17 |
0.3224 USDT |
19,164.5546 |
0.3140 USDT |
0.3137 USDT |
0.3309 USDT |
0.3229 USDT |
| 2024-09-16 |
0.3231 USDT |
13,965.2114 |
0.3400 USDT |
0.3120 USDT |
0.3400 USDT |
0.3152 USDT |
| 2024-09-15 |
0.3538 USDT |
85,184.0263 |
0.3733 USDT |
0.3430 USDT |
0.3750 USDT |
0.3445 USDT |
| 2024-09-14 |
0.3775 USDT |
72,199.1321 |
0.3782 USDT |
0.3721 USDT |
0.3830 USDT |
0.3753 USDT |
| 2024-09-13 |
0.3599 USDT |
5,481.5269 |
0.3582 USDT |
0.3529 USDT |
0.3668 USDT |
0.3664 USDT |
| 2024-09-12 |
0.3539 USDT |
11,262.2746 |
0.3545 USDT |
0.3494 USDT |
0.3605 USDT |
0.3524 USDT |
| 2024-09-11 |
0.3486 USDT |
9,679.6398 |
0.3513 USDT |
0.3421 USDT |
0.3533 USDT |
0.3524 USDT |
| 2024-09-10 |
0.3460 USDT |
4,551.0723 |
0.3396 USDT |
0.3364 USDT |
0.3514 USDT |
0.3513 USDT |
| 2024-09-09 |
0.3401 USDT |
22,429.0107 |
0.3332 USDT |
0.3307 USDT |
0.3484 USDT |
0.3451 USDT |
| 2024-09-08 |
0.3262 USDT |
1,605.9528 |
0.3208 USDT |
0.3202 USDT |
0.3321 USDT |
0.3286 USDT |
| 2024-09-07 |
0.3273 USDT |
8,308.5890 |
0.3222 USDT |
0.3207 USDT |
0.3321 USDT |
0.3213 USDT |
| 2024-09-06 |
0.3300 USDT |
7,699.4449 |
0.3378 USDT |
0.3203 USDT |
0.3413 USDT |
0.3233 USDT |
| 2024-09-05 |
0.3398 USDT |
6,645.5778 |
0.3450 USDT |
0.3351 USDT |
0.3503 USDT |
0.3385 USDT |
| 2024-09-04 |
0.3356 USDT |
15,801.7176 |
0.3396 USDT |
0.3267 USDT |
0.3495 USDT |
0.3480 USDT |
| 2024-09-03 |
0.3516 USDT |
3,456.0946 |
0.3471 USDT |
0.3411 USDT |
0.3592 USDT |
0.3414 USDT |
| 2024-09-02 |
0.3354 USDT |
4,829.8864 |
0.3340 USDT |
0.3302 USDT |
0.3469 USDT |
0.3438 USDT |
| 2024-09-01 |
0.3402 USDT |
3,302.7358 |
0.3430 USDT |
0.3345 USDT |
0.3495 USDT |
0.3364 USDT |
| 2024-08-31 |
0.3483 USDT |
11,021.5861 |
0.3521 USDT |
0.3421 USDT |
0.3540 USDT |
0.3441 USDT |
| 2024-08-30 |
0.3479 USDT |
47,264.1073 |
0.3494 USDT |
0.3392 USDT |
0.3564 USDT |
0.3496 USDT |
| 2024-08-29 |
0.3572 USDT |
2,558.1673 |
0.3514 USDT |
0.3480 USDT |
0.3631 USDT |
0.3504 USDT |
| 2024-08-28 |
0.3447 USDT |
9,706.5005 |
0.3385 USDT |
0.3378 USDT |
0.3600 USDT |
0.3548 USDT |
| 2024-08-27 |
0.3614 USDT |
6,901.7719 |
0.3532 USDT |
0.3448 USDT |
0.3718 USDT |
0.3448 USDT |
| 2024-08-26 |
0.3852 USDT |
24,602.1025 |
0.3897 USDT |
0.3522 USDT |
0.3980 USDT |
0.3555 USDT |
| 2024-08-25 |
0.3853 USDT |
39,472.4375 |
0.3876 USDT |
0.3744 USDT |
0.3897 USDT |
0.3881 USDT |
| 2024-08-24 |
0.3819 USDT |
31,194.8964 |
0.3865 USDT |
0.3460 USDT |
0.3973 USDT |
0.3855 USDT |
| 2024-08-23 |
0.3776 USDT |
53,060.0867 |
0.3580 USDT |
0.3580 USDT |
0.3894 USDT |
0.3890 USDT |
| 2024-08-22 |
0.3482 USDT |
5,110.1071 |
0.3514 USDT |
0.3424 USDT |
0.3581 USDT |
0.3565 USDT |
| 2024-08-21 |
0.3414 USDT |
41,141.5979 |
0.3223 USDT |
0.3177 USDT |
0.3616 USDT |
0.3514 USDT |
| 2024-08-20 |
0.3321 USDT |
18,353.8195 |
0.3374 USDT |
0.3215 USDT |
0.3448 USDT |
0.3245 USDT |
| 2024-08-19 |
0.3253 USDT |
17,727.7787 |
0.3123 USDT |
0.3091 USDT |
0.3448 USDT |
0.3358 USDT |