Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
1.0370 USDT |
137,254.1109 |
1.0223 USDT |
1.0040 USDT |
1.0937 USDT |
1.0276 USDT |
| 2022-03-02 |
1.0569 USDT |
114,277.0665 |
1.0637 USDT |
1.0185 USDT |
1.0899 USDT |
1.0317 USDT |
| 2022-03-01 |
1.0604 USDT |
147,558.1967 |
1.0625 USDT |
1.0377 USDT |
1.0893 USDT |
1.0527 USDT |
| 2022-02-28 |
1.0192 USDT |
131,711.5672 |
0.9882 USDT |
0.9820 USDT |
1.0518 USDT |
1.0394 USDT |
| 2022-02-27 |
1.0399 USDT |
218,881.9446 |
1.0758 USDT |
0.9722 USDT |
1.1233 USDT |
0.9947 USDT |
| 2022-02-26 |
1.0652 USDT |
151,326.3071 |
1.0314 USDT |
1.0271 USDT |
1.1290 USDT |
1.1288 USDT |
| 2022-02-25 |
1.0346 USDT |
236,655.4534 |
1.0253 USDT |
0.9820 USDT |
1.0853 USDT |
1.0248 USDT |
| 2022-02-24 |
1.0754 USDT |
1,410,009.6621 |
1.0726 USDT |
0.8879 USDT |
1.2313 USDT |
0.9861 USDT |
| 2022-02-23 |
1.0270 USDT |
606,359.5742 |
0.8888 USDT |
0.8836 USDT |
1.1340 USDT |
1.0310 USDT |
| 2022-02-22 |
0.8740 USDT |
125,379.0877 |
0.9060 USDT |
0.8431 USDT |
0.9073 USDT |
0.8716 USDT |
| 2022-02-21 |
0.9410 USDT |
162,848.1410 |
0.9446 USDT |
0.8928 USDT |
0.9751 USDT |
0.9264 USDT |
| 2022-02-20 |
0.9553 USDT |
192,350.1752 |
1.0235 USDT |
0.9219 USDT |
1.0255 USDT |
0.9443 USDT |
| 2022-02-19 |
1.0600 USDT |
388,480.1442 |
1.0692 USDT |
1.0024 USDT |
1.1076 USDT |
1.0354 USDT |
| 2022-02-18 |
1.2765 USDT |
1,739,004.0070 |
1.1850 USDT |
1.0861 USDT |
1.4402 USDT |
1.0903 USDT |
| 2022-02-17 |
1.2155 USDT |
1,727,363.1574 |
0.9689 USDT |
0.9215 USDT |
1.4900 USDT |
1.2310 USDT |
| 2022-02-16 |
0.9723 USDT |
81,891.4665 |
0.9883 USDT |
0.9595 USDT |
0.9883 USDT |
0.9752 USDT |
| 2022-02-15 |
0.9736 USDT |
78,819.7605 |
0.9457 USDT |
0.9412 USDT |
0.9906 USDT |
0.9752 USDT |
| 2022-02-14 |
0.9376 USDT |
65,096.9933 |
0.9472 USDT |
0.9210 USDT |
0.9503 USDT |
0.9414 USDT |
| 2022-02-13 |
0.9640 USDT |
58,239.9638 |
0.9631 USDT |
0.9460 USDT |
0.9859 USDT |
0.9516 USDT |
| 2022-02-12 |
0.9808 USDT |
238,830.6887 |
0.9638 USDT |
0.9330 USDT |
1.0744 USDT |
0.9736 USDT |
| 2022-02-11 |
1.0137 USDT |
86,866.1082 |
1.0000 USDT |
0.9831 USDT |
1.0401 USDT |
0.9921 USDT |
| 2022-02-10 |
1.0464 USDT |
126,203.4085 |
1.0770 USDT |
0.9951 USDT |
1.0770 USDT |
1.0164 USDT |
| 2022-02-09 |
1.0634 USDT |
138,852.6387 |
1.0573 USDT |
1.0294 USDT |
1.0869 USDT |
1.0740 USDT |
| 2022-02-08 |
1.0527 USDT |
145,835.1120 |
1.0667 USDT |
1.0200 USDT |
1.0834 USDT |
1.0584 USDT |
| 2022-02-07 |
1.0392 USDT |
96,889.5596 |
1.0084 USDT |
1.0035 USDT |
1.0834 USDT |
1.0834 USDT |
| 2022-02-06 |
0.9973 USDT |
53,962.5116 |
1.0014 USDT |
0.9801 USDT |
1.0153 USDT |
0.9989 USDT |
| 2022-02-05 |
0.9967 USDT |
103,187.4742 |
0.9897 USDT |
0.9778 USDT |
1.0156 USDT |
1.0099 USDT |
| 2022-02-04 |
0.9419 USDT |
117,466.2469 |
0.9355 USDT |
0.9168 USDT |
0.9803 USDT |
0.9780 USDT |
| 2022-02-03 |
0.9099 USDT |
166,278.4729 |
0.8927 USDT |
0.8741 USDT |
0.9462 USDT |
0.9195 USDT |
| 2022-02-02 |
0.9266 USDT |
133,949.4394 |
0.9438 USDT |
0.8850 USDT |
0.9508 USDT |
0.8850 USDT |
| 2022-02-01 |
0.9465 USDT |
172,670.8931 |
0.9254 USDT |
0.9196 USDT |
0.9697 USDT |
0.9421 USDT |
| 2022-01-31 |
0.9205 USDT |
141,150.7758 |
0.9320 USDT |
0.8908 USDT |
0.9550 USDT |
0.9365 USDT |
| 2022-01-30 |
0.9592 USDT |
665,069.1017 |
0.9698 USDT |
0.9049 USDT |
1.0361 USDT |
0.9355 USDT |
| 2022-01-29 |
0.9673 USDT |
436,848.0116 |
0.9551 USDT |
0.9400 USDT |
0.9988 USDT |
0.9674 USDT |
| 2022-01-28 |
0.9270 USDT |
113,496.0010 |
0.9136 USDT |
0.8946 USDT |
0.9670 USDT |
0.9670 USDT |
| 2022-01-27 |
0.9297 USDT |
127,564.6741 |
0.9656 USDT |
0.8902 USDT |
0.9710 USDT |
0.8923 USDT |
| 2022-01-26 |
1.0268 USDT |
402,728.0313 |
1.0491 USDT |
0.9444 USDT |
1.0913 USDT |
0.9473 USDT |
| 2022-01-25 |
1.1488 USDT |
1,451,125.0377 |
1.1271 USDT |
1.0429 USDT |
1.2574 USDT |
1.0540 USDT |
| 2022-01-24 |
1.0698 USDT |
1,497,108.7254 |
0.8796 USDT |
0.7103 USDT |
1.3081 USDT |
1.1120 USDT |
| 2022-01-23 |
0.8912 USDT |
237,430.9761 |
0.8642 USDT |
0.8256 USDT |
0.9584 USDT |
0.8386 USDT |
| 2022-01-22 |
0.8666 USDT |
237,451.5702 |
0.9505 USDT |
0.7967 USDT |
0.9784 USDT |
0.8603 USDT |
| 2022-01-21 |
1.0845 USDT |
172,994.3846 |
1.1185 USDT |
1.0291 USDT |
1.1326 USDT |
1.0300 USDT |
| 2022-01-20 |
1.1655 USDT |
84,812.7093 |
1.1495 USDT |
1.1466 USDT |
1.2079 USDT |
1.1810 USDT |
| 2022-01-19 |
1.1663 USDT |
57,027.1074 |
1.1974 USDT |
1.1293 USDT |
1.1974 USDT |
1.1511 USDT |
| 2022-01-18 |
1.2497 USDT |
251,569.8151 |
1.2423 USDT |
1.1683 USDT |
1.3316 USDT |
1.1898 USDT |
| 2022-01-17 |
1.2047 USDT |
92,083.7808 |
1.2154 USDT |
1.1774 USDT |
1.2343 USDT |
1.2058 USDT |
| 2022-01-16 |
1.2422 USDT |
79,386.4718 |
1.2360 USDT |
1.2143 USDT |
1.2736 USDT |
1.2177 USDT |
| 2022-01-15 |
1.2407 USDT |
141,967.4651 |
1.1963 USDT |
1.1838 USDT |
1.2900 USDT |
1.2363 USDT |
| 2022-01-14 |
1.1942 USDT |
159,442.5271 |
1.1545 USDT |
1.1480 USDT |
1.2508 USDT |
1.1960 USDT |
| 2022-01-13 |
1.1829 USDT |
110,554.7791 |
1.2284 USDT |
1.1394 USDT |
1.2322 USDT |
1.1422 USDT |