Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
0.4743 USDT |
164,599.9359 |
0.4905 USDT |
0.4297 USDT |
0.5144 USDT |
0.4452 USDT |
| 2022-06-10 |
0.5021 USDT |
327,539.8941 |
0.5135 USDT |
0.4779 USDT |
0.5423 USDT |
0.4925 USDT |
| 2022-06-09 |
0.5097 USDT |
253,328.9227 |
0.4671 USDT |
0.4648 USDT |
0.5499 USDT |
0.5205 USDT |
| 2022-06-08 |
0.4892 USDT |
226,580.5704 |
0.4693 USDT |
0.4534 USDT |
0.5392 USDT |
0.4705 USDT |
| 2022-06-07 |
0.4481 USDT |
38,584.4687 |
0.4582 USDT |
0.4280 USDT |
0.4703 USDT |
0.4609 USDT |
| 2022-06-06 |
0.4582 USDT |
38,276.3050 |
0.4437 USDT |
0.4437 USDT |
0.4737 USDT |
0.4581 USDT |
| 2022-06-05 |
0.4519 USDT |
31,851.0708 |
0.4570 USDT |
0.4432 USDT |
0.4663 USDT |
0.4603 USDT |
| 2022-06-04 |
0.4723 USDT |
90,076.6395 |
0.4591 USDT |
0.4427 USDT |
0.5088 USDT |
0.4538 USDT |
| 2022-06-03 |
0.4582 USDT |
156,785.1020 |
0.4390 USDT |
0.4249 USDT |
0.4882 USDT |
0.4503 USDT |
| 2022-06-02 |
0.4294 USDT |
23,086.0981 |
0.4250 USDT |
0.4205 USDT |
0.4398 USDT |
0.4370 USDT |
| 2022-06-01 |
0.4508 USDT |
70,934.3263 |
0.4709 USDT |
0.4174 USDT |
0.4872 USDT |
0.4300 USDT |
| 2022-05-31 |
0.4723 USDT |
82,190.6103 |
0.4908 USDT |
0.4556 USDT |
0.4944 USDT |
0.4634 USDT |
| 2022-05-30 |
0.4708 USDT |
138,830.3596 |
0.4545 USDT |
0.4513 USDT |
0.5022 USDT |
0.4945 USDT |
| 2022-05-29 |
0.4873 USDT |
338,003.3128 |
0.4336 USDT |
0.4242 USDT |
0.5500 USDT |
0.4585 USDT |
| 2022-05-28 |
0.4455 USDT |
57,893.0814 |
0.4241 USDT |
0.4216 USDT |
0.4800 USDT |
0.4336 USDT |
| 2022-05-27 |
0.4225 USDT |
88,800.3559 |
0.4249 USDT |
0.4031 USDT |
0.4580 USDT |
0.4218 USDT |
| 2022-05-26 |
0.4353 USDT |
96,795.0151 |
0.4624 USDT |
0.4085 USDT |
0.4699 USDT |
0.4351 USDT |
| 2022-05-25 |
0.4666 USDT |
115,585.9522 |
0.4717 USDT |
0.4535 USDT |
0.4985 USDT |
0.4632 USDT |
| 2022-05-24 |
0.4735 USDT |
103,018.7104 |
0.4888 USDT |
0.4576 USDT |
0.4975 USDT |
0.4701 USDT |
| 2022-05-23 |
0.5253 USDT |
102,052.1626 |
0.5269 USDT |
0.4950 USDT |
0.5626 USDT |
0.5028 USDT |
| 2022-05-22 |
0.5330 USDT |
178,886.0313 |
0.5226 USDT |
0.4888 USDT |
0.6665 USDT |
0.6072 USDT |
| 2022-05-21 |
0.5263 USDT |
133,003.6065 |
0.5283 USDT |
0.5008 USDT |
0.5692 USDT |
0.5092 USDT |
| 2022-05-20 |
0.5933 USDT |
645,531.7762 |
0.5655 USDT |
0.5173 USDT |
0.6801 USDT |
0.5545 USDT |
| 2022-05-19 |
0.7254 USDT |
2,641,650.1734 |
0.7318 USDT |
0.5553 USDT |
0.9119 USDT |
0.5730 USDT |
| 2022-05-18 |
0.7345 USDT |
1,457,665.9784 |
0.3970 USDT |
0.3832 USDT |
1.0906 USDT |
0.8274 USDT |
| 2022-05-17 |
0.3849 USDT |
56,491.9421 |
0.3668 USDT |
0.3668 USDT |
0.3953 USDT |
0.3790 USDT |
| 2022-05-16 |
0.3821 USDT |
42,459.7845 |
0.4000 USDT |
0.3640 USDT |
0.4033 USDT |
0.3757 USDT |
| 2022-05-15 |
0.3811 USDT |
27,538.2017 |
0.3723 USDT |
0.3599 USDT |
0.4055 USDT |
0.3880 USDT |
| 2022-05-14 |
0.3672 USDT |
135,616.2766 |
0.3692 USDT |
0.3364 USDT |
0.3871 USDT |
0.3592 USDT |
| 2022-05-13 |
0.3818 USDT |
173,366.5151 |
0.3158 USDT |
0.3112 USDT |
0.4093 USDT |
0.3767 USDT |
| 2022-05-12 |
0.3281 USDT |
282,382.3682 |
0.3455 USDT |
0.3010 USDT |
0.3635 USDT |
0.3369 USDT |
| 2022-05-11 |
0.4632 USDT |
199,980.2611 |
0.5179 USDT |
0.3414 USDT |
0.5279 USDT |
0.3506 USDT |
| 2022-05-10 |
0.5388 USDT |
69,396.9994 |
0.5182 USDT |
0.4984 USDT |
0.5640 USDT |
0.5533 USDT |
| 2022-05-09 |
0.5860 USDT |
85,218.7308 |
0.6419 USDT |
0.5396 USDT |
0.6498 USDT |
0.5518 USDT |
| 2022-05-08 |
0.6683 USDT |
26,019.7360 |
0.6862 USDT |
0.6597 USDT |
0.6877 USDT |
0.6635 USDT |
| 2022-05-07 |
0.6930 USDT |
42,732.0687 |
0.7034 USDT |
0.6754 USDT |
0.7062 USDT |
0.6961 USDT |
| 2022-05-06 |
0.7086 USDT |
73,172.7455 |
0.7296 USDT |
0.6935 USDT |
0.7301 USDT |
0.7069 USDT |
| 2022-05-05 |
0.7553 USDT |
61,012.7502 |
0.8097 USDT |
0.7176 USDT |
0.8169 USDT |
0.7298 USDT |
| 2022-05-04 |
0.7800 USDT |
54,847.0146 |
0.7600 USDT |
0.7542 USDT |
0.7950 USDT |
0.7945 USDT |
| 2022-05-03 |
0.7573 USDT |
33,086.7024 |
0.7556 USDT |
0.7513 USDT |
0.7662 USDT |
0.7520 USDT |
| 2022-05-02 |
0.7642 USDT |
29,176.8402 |
0.7640 USDT |
0.7514 USDT |
0.7799 USDT |
0.7545 USDT |
| 2022-05-01 |
0.7495 USDT |
44,709.0233 |
0.7600 USDT |
0.7376 USDT |
0.7715 USDT |
0.7494 USDT |
| 2022-04-30 |
0.7901 USDT |
14,457.8914 |
0.7912 USDT |
0.7788 USDT |
0.8025 USDT |
0.7935 USDT |
| 2022-04-29 |
0.7910 USDT |
49,902.4271 |
0.8223 USDT |
0.7737 USDT |
0.8232 USDT |
0.7895 USDT |
| 2022-04-28 |
0.8237 USDT |
27,820.0217 |
0.8073 USDT |
0.8000 USDT |
0.8440 USDT |
0.8289 USDT |
| 2022-04-27 |
0.8046 USDT |
69,205.7047 |
0.7985 USDT |
0.7905 USDT |
0.8192 USDT |
0.8102 USDT |
| 2022-04-26 |
0.8340 USDT |
41,878.9694 |
0.8476 USDT |
0.7902 USDT |
0.8600 USDT |
0.8068 USDT |
| 2022-04-25 |
0.8253 USDT |
71,343.4209 |
0.8696 USDT |
0.7999 USDT |
0.8697 USDT |
0.8451 USDT |
| 2022-04-24 |
0.8606 USDT |
82,283.1500 |
0.8668 USDT |
0.8460 USDT |
0.8799 USDT |
0.8703 USDT |
| 2022-04-23 |
0.8752 USDT |
50,212.2011 |
0.8860 USDT |
0.8636 USDT |
0.8869 USDT |
0.8741 USDT |