Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-28 |
0.2995 USDT |
15,034.2251 |
0.2960 USDT |
0.2945 USDT |
0.3042 USDT |
0.3017 USDT |
| 2023-05-27 |
0.2919 USDT |
15,773.5455 |
0.2914 USDT |
0.2891 USDT |
0.2948 USDT |
0.2914 USDT |
| 2023-05-26 |
0.2929 USDT |
6,273.7403 |
0.2903 USDT |
0.2866 USDT |
0.2971 USDT |
0.2923 USDT |
| 2023-05-25 |
0.2892 USDT |
20,117.3160 |
0.2832 USDT |
0.2794 USDT |
0.2982 USDT |
0.2926 USDT |
| 2023-05-24 |
0.2897 USDT |
33,596.1318 |
0.2930 USDT |
0.2786 USDT |
0.2944 USDT |
0.2823 USDT |
| 2023-05-23 |
0.2952 USDT |
14,839.8700 |
0.2917 USDT |
0.2917 USDT |
0.2988 USDT |
0.2932 USDT |
| 2023-05-22 |
0.2903 USDT |
22,867.2735 |
0.2910 USDT |
0.2864 USDT |
0.2943 USDT |
0.2909 USDT |
| 2023-05-21 |
0.3001 USDT |
20,419.3187 |
0.3001 USDT |
0.2956 USDT |
0.3043 USDT |
0.2956 USDT |
| 2023-05-20 |
0.3142 USDT |
112,042.5901 |
0.2969 USDT |
0.2969 USDT |
0.3377 USDT |
0.3006 USDT |
| 2023-05-19 |
0.2966 USDT |
26,589.4661 |
0.2958 USDT |
0.2927 USDT |
0.2995 USDT |
0.2961 USDT |
| 2023-05-18 |
0.2964 USDT |
8,730.0647 |
0.2972 USDT |
0.2892 USDT |
0.2997 USDT |
0.2929 USDT |
| 2023-05-17 |
0.2942 USDT |
43,517.8062 |
0.2975 USDT |
0.2894 USDT |
0.3014 USDT |
0.2962 USDT |
| 2023-05-16 |
0.3064 USDT |
146,817.0620 |
0.2916 USDT |
0.2886 USDT |
0.3263 USDT |
0.2982 USDT |
| 2023-05-15 |
0.2912 USDT |
17,177.8433 |
0.2815 USDT |
0.2813 USDT |
0.2951 USDT |
0.2908 USDT |
| 2023-05-14 |
0.2843 USDT |
12,844.3433 |
0.2806 USDT |
0.2786 USDT |
0.2864 USDT |
0.2833 USDT |
| 2023-05-13 |
0.2815 USDT |
18,086.4994 |
0.2823 USDT |
0.2793 USDT |
0.2846 USDT |
0.2826 USDT |
| 2023-05-12 |
0.2804 USDT |
34,427.2072 |
0.2784 USDT |
0.2724 USDT |
0.2894 USDT |
0.2817 USDT |
| 2023-05-11 |
0.2792 USDT |
9,791.5759 |
0.2905 USDT |
0.2716 USDT |
0.2905 USDT |
0.2774 USDT |
| 2023-05-10 |
0.2878 USDT |
21,951.4501 |
0.2866 USDT |
0.2808 USDT |
0.3114 USDT |
0.2898 USDT |
| 2023-05-09 |
0.2877 USDT |
13,520.3410 |
0.2906 USDT |
0.2853 USDT |
0.2906 USDT |
0.2877 USDT |
| 2023-05-08 |
0.2966 USDT |
48,004.7138 |
0.3113 USDT |
0.2877 USDT |
0.3115 USDT |
0.2877 USDT |
| 2023-05-07 |
0.3190 USDT |
27,537.4373 |
0.3134 USDT |
0.3134 USDT |
0.3212 USDT |
0.3174 USDT |
| 2023-05-06 |
0.3195 USDT |
24,312.8898 |
0.3342 USDT |
0.3103 USDT |
0.3424 USDT |
0.3155 USDT |
| 2023-05-05 |
0.3400 USDT |
41,034.3629 |
0.3315 USDT |
0.3297 USDT |
0.3451 USDT |
0.3343 USDT |
| 2023-05-04 |
0.3320 USDT |
20,704.4204 |
0.3292 USDT |
0.3276 USDT |
0.3355 USDT |
0.3302 USDT |
| 2023-05-03 |
0.3252 USDT |
19,872.3640 |
0.3316 USDT |
0.3196 USDT |
0.3316 USDT |
0.3293 USDT |
| 2023-05-02 |
0.3273 USDT |
10,258.3790 |
0.3232 USDT |
0.3203 USDT |
0.3330 USDT |
0.3302 USDT |
| 2023-05-01 |
0.3281 USDT |
81,292.1265 |
0.3434 USDT |
0.3173 USDT |
0.3434 USDT |
0.3211 USDT |
| 2023-04-30 |
0.3488 USDT |
22,060.1784 |
0.3534 USDT |
0.3395 USDT |
0.3551 USDT |
0.3442 USDT |
| 2023-04-29 |
0.3580 USDT |
56,364.3428 |
0.3493 USDT |
0.3489 USDT |
0.3653 USDT |
0.3534 USDT |
| 2023-04-28 |
0.3509 USDT |
23,885.6048 |
0.3584 USDT |
0.3440 USDT |
0.3584 USDT |
0.3495 USDT |
| 2023-04-27 |
0.3544 USDT |
32,214.2555 |
0.3507 USDT |
0.3487 USDT |
0.3604 USDT |
0.3572 USDT |
| 2023-04-26 |
0.3580 USDT |
139,939.8046 |
0.3464 USDT |
0.3338 USDT |
0.3745 USDT |
0.3465 USDT |
| 2023-04-25 |
0.3428 USDT |
35,573.0428 |
0.3462 USDT |
0.3362 USDT |
0.3474 USDT |
0.3469 USDT |
| 2023-04-24 |
0.3460 USDT |
50,256.0035 |
0.3454 USDT |
0.3414 USDT |
0.3500 USDT |
0.3472 USDT |
| 2023-04-23 |
0.3465 USDT |
18,817.2053 |
0.3545 USDT |
0.3413 USDT |
0.3554 USDT |
0.3423 USDT |
| 2023-04-22 |
0.3449 USDT |
3,683.4051 |
0.3455 USDT |
0.3410 USDT |
0.3526 USDT |
0.3522 USDT |
| 2023-04-21 |
0.3521 USDT |
18,721.0955 |
0.3581 USDT |
0.3401 USDT |
0.3608 USDT |
0.3436 USDT |
| 2023-04-20 |
0.3684 USDT |
85,985.8783 |
0.3651 USDT |
0.3523 USDT |
0.3785 USDT |
0.3575 USDT |
| 2023-04-19 |
0.3857 USDT |
87,086.2393 |
0.4009 USDT |
0.3737 USDT |
0.4032 USDT |
0.3741 USDT |
| 2023-04-18 |
0.4064 USDT |
49,620.9391 |
0.3995 USDT |
0.3956 USDT |
0.4160 USDT |
0.4007 USDT |
| 2023-04-17 |
0.3992 USDT |
33,274.3789 |
0.4114 USDT |
0.3900 USDT |
0.4130 USDT |
0.3961 USDT |
| 2023-04-16 |
0.4263 USDT |
135,206.1270 |
0.4196 USDT |
0.4069 USDT |
0.4559 USDT |
0.4101 USDT |
| 2023-04-15 |
0.4233 USDT |
155,054.3306 |
0.3945 USDT |
0.3907 USDT |
0.4539 USDT |
0.4240 USDT |
| 2023-04-14 |
0.3964 USDT |
72,151.5912 |
0.3910 USDT |
0.3872 USDT |
0.4014 USDT |
0.3945 USDT |
| 2023-04-13 |
0.3885 USDT |
106,071.4065 |
0.3799 USDT |
0.3765 USDT |
0.4002 USDT |
0.3910 USDT |
| 2023-04-12 |
0.3796 USDT |
40,867.0238 |
0.3885 USDT |
0.3745 USDT |
0.3895 USDT |
0.3777 USDT |
| 2023-04-11 |
0.3991 USDT |
33,326.9633 |
0.3962 USDT |
0.3860 USDT |
0.4095 USDT |
0.3908 USDT |
| 2023-04-10 |
0.3865 USDT |
76,343.4344 |
0.3860 USDT |
0.3780 USDT |
0.3939 USDT |
0.3924 USDT |
| 2023-04-09 |
0.3837 USDT |
39,784.7008 |
0.3840 USDT |
0.3771 USDT |
0.3884 USDT |
0.3795 USDT |