Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.5407 USDT |
85,152.1138 |
0.5286 USDT |
0.5062 USDT |
0.5591 USDT |
0.5588 USDT |
| 2024-03-05 |
0.5562 USDT |
195,846.4290 |
0.5769 USDT |
0.5098 USDT |
0.5869 USDT |
0.5167 USDT |
| 2024-03-04 |
0.5854 USDT |
199,183.7505 |
0.6092 USDT |
0.5662 USDT |
0.6209 USDT |
0.5821 USDT |
| 2024-03-03 |
0.6000 USDT |
181,896.1008 |
0.5831 USDT |
0.5632 USDT |
0.6405 USDT |
0.6064 USDT |
| 2024-03-02 |
0.5746 USDT |
69,855.2461 |
0.5668 USDT |
0.5590 USDT |
0.5834 USDT |
0.5802 USDT |
| 2024-03-01 |
0.5607 USDT |
142,491.3894 |
0.5362 USDT |
0.5362 USDT |
0.5823 USDT |
0.5723 USDT |
| 2024-02-29 |
0.5474 USDT |
79,680.4908 |
0.5429 USDT |
0.5351 USDT |
0.5572 USDT |
0.5406 USDT |
| 2024-02-28 |
0.5518 USDT |
167,065.1605 |
0.5528 USDT |
0.5243 USDT |
0.5699 USDT |
0.5317 USDT |
| 2024-02-27 |
0.5495 USDT |
95,453.0307 |
0.5386 USDT |
0.5382 USDT |
0.5607 USDT |
0.5506 USDT |
| 2024-02-26 |
0.5392 USDT |
138,780.7249 |
0.5451 USDT |
0.5254 USDT |
0.5588 USDT |
0.5410 USDT |
| 2024-02-25 |
0.5312 USDT |
75,252.5571 |
0.5257 USDT |
0.5190 USDT |
0.5423 USDT |
0.5347 USDT |
| 2024-02-24 |
0.5188 USDT |
133,605.0142 |
0.5226 USDT |
0.5064 USDT |
0.5289 USDT |
0.5161 USDT |
| 2024-02-23 |
0.5171 USDT |
132,287.7702 |
0.5157 USDT |
0.4998 USDT |
0.5470 USDT |
0.5252 USDT |
| 2024-02-22 |
0.5467 USDT |
206,016.9328 |
0.5422 USDT |
0.5111 USDT |
0.5724 USDT |
0.5173 USDT |
| 2024-02-21 |
0.5227 USDT |
108,036.0096 |
0.5250 USDT |
0.5010 USDT |
0.5401 USDT |
0.5209 USDT |
| 2024-02-20 |
0.5291 USDT |
184,498.5063 |
0.5566 USDT |
0.5034 USDT |
0.5590 USDT |
0.5254 USDT |
| 2024-02-19 |
0.5670 USDT |
240,714.9294 |
0.5882 USDT |
0.5539 USDT |
0.6022 USDT |
0.5622 USDT |
| 2024-02-18 |
0.5794 USDT |
574,810.0708 |
0.6286 USDT |
0.5503 USDT |
0.6392 USDT |
0.5771 USDT |
| 2024-02-17 |
0.6055 USDT |
2,093,958.6211 |
0.5130 USDT |
0.5000 USDT |
0.6976 USDT |
0.6171 USDT |
| 2024-02-16 |
0.4743 USDT |
191,351.3220 |
0.4683 USDT |
0.4566 USDT |
0.4991 USDT |
0.4862 USDT |
| 2024-02-15 |
0.4667 USDT |
193,330.8981 |
0.4606 USDT |
0.4532 USDT |
0.4859 USDT |
0.4638 USDT |
| 2024-02-14 |
0.4590 USDT |
130,668.8245 |
0.4435 USDT |
0.4394 USDT |
0.4688 USDT |
0.4568 USDT |
| 2024-02-13 |
0.4401 USDT |
163,042.3523 |
0.4495 USDT |
0.4330 USDT |
0.4524 USDT |
0.4437 USDT |
| 2024-02-12 |
0.4442 USDT |
190,802.8916 |
0.4309 USDT |
0.4270 USDT |
0.4596 USDT |
0.4499 USDT |
| 2024-02-11 |
0.4471 USDT |
133,309.7740 |
0.4448 USDT |
0.4293 USDT |
0.4666 USDT |
0.4293 USDT |
| 2024-02-10 |
0.4430 USDT |
119,267.2460 |
0.4399 USDT |
0.4306 USDT |
0.4578 USDT |
0.4421 USDT |
| 2024-02-09 |
0.4379 USDT |
431,307.4028 |
0.4182 USDT |
0.4166 USDT |
0.4564 USDT |
0.4376 USDT |
| 2024-02-08 |
0.4184 USDT |
96,860.8191 |
0.4218 USDT |
0.4122 USDT |
0.4244 USDT |
0.4174 USDT |
| 2024-02-07 |
0.4153 USDT |
91,689.6716 |
0.4156 USDT |
0.4098 USDT |
0.4216 USDT |
0.4204 USDT |
| 2024-02-06 |
0.4175 USDT |
154,081.1816 |
0.4296 USDT |
0.4078 USDT |
0.4296 USDT |
0.4181 USDT |
| 2024-02-05 |
0.4273 USDT |
213,365.4949 |
0.4128 USDT |
0.4080 USDT |
0.4429 USDT |
0.4367 USDT |
| 2024-02-04 |
0.4188 USDT |
137,482.5113 |
0.4192 USDT |
0.4145 USDT |
0.4274 USDT |
0.4195 USDT |
| 2024-02-03 |
0.4287 USDT |
289,490.7178 |
0.4274 USDT |
0.4134 USDT |
0.4432 USDT |
0.4216 USDT |
| 2024-02-02 |
0.4473 USDT |
804,652.5246 |
0.4201 USDT |
0.4113 USDT |
0.4941 USDT |
0.4216 USDT |
| 2024-02-01 |
0.4043 USDT |
273,352.6854 |
0.3836 USDT |
0.3767 USDT |
0.4350 USDT |
0.4054 USDT |
| 2024-01-31 |
0.3868 USDT |
110,282.7793 |
0.3932 USDT |
0.3773 USDT |
0.3933 USDT |
0.3897 USDT |
| 2024-01-30 |
0.3987 USDT |
139,190.5344 |
0.4063 USDT |
0.3930 USDT |
0.4078 USDT |
0.3994 USDT |
| 2024-01-29 |
0.4081 USDT |
225,395.5587 |
0.3999 USDT |
0.3922 USDT |
0.4242 USDT |
0.4080 USDT |
| 2024-01-28 |
0.4102 USDT |
234,474.3732 |
0.4241 USDT |
0.4007 USDT |
0.4263 USDT |
0.4021 USDT |
| 2024-01-27 |
0.4061 USDT |
172,133.7649 |
0.4042 USDT |
0.3974 USDT |
0.4145 USDT |
0.4125 USDT |