Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-22 |
0.8746 USDT |
78,710.3385 |
0.8748 USDT |
0.8505 USDT |
0.8940 USDT |
0.8839 USDT |
| 2022-04-21 |
0.9143 USDT |
45,863.3118 |
0.9028 USDT |
0.8795 USDT |
0.9401 USDT |
0.8874 USDT |
| 2022-04-20 |
0.9296 USDT |
84,359.1762 |
0.9232 USDT |
0.9022 USDT |
0.9668 USDT |
0.9139 USDT |
| 2022-04-19 |
0.9214 USDT |
178,615.0172 |
0.8783 USDT |
0.8783 USDT |
0.9844 USDT |
0.9348 USDT |
| 2022-04-18 |
0.8594 USDT |
61,263.9370 |
0.8661 USDT |
0.8380 USDT |
0.8807 USDT |
0.8713 USDT |
| 2022-04-17 |
0.8736 USDT |
48,166.9843 |
0.8865 USDT |
0.8403 USDT |
0.9205 USDT |
0.8662 USDT |
| 2022-04-16 |
0.8956 USDT |
25,692.2874 |
0.9038 USDT |
0.8741 USDT |
0.9153 USDT |
0.8822 USDT |
| 2022-04-15 |
0.8906 USDT |
44,170.5103 |
0.8693 USDT |
0.8664 USDT |
0.9037 USDT |
0.8934 USDT |
| 2022-04-14 |
0.8941 USDT |
106,704.9473 |
0.8964 USDT |
0.8621 USDT |
0.9130 USDT |
0.8641 USDT |
| 2022-04-13 |
0.8938 USDT |
66,363.0155 |
0.8757 USDT |
0.8619 USDT |
0.9251 USDT |
0.8892 USDT |
| 2022-04-12 |
0.8794 USDT |
104,989.7815 |
0.8698 USDT |
0.8536 USDT |
0.9057 USDT |
0.8562 USDT |
| 2022-04-11 |
0.9098 USDT |
211,428.1447 |
0.9292 USDT |
0.8522 USDT |
0.9920 USDT |
0.8681 USDT |
| 2022-04-10 |
0.9346 USDT |
38,771.0858 |
0.9178 USDT |
0.9118 USDT |
0.9647 USDT |
0.9576 USDT |
| 2022-04-09 |
0.9177 USDT |
65,893.4770 |
0.9155 USDT |
0.9014 USDT |
0.9340 USDT |
0.9205 USDT |
| 2022-04-08 |
0.9626 USDT |
88,194.9247 |
0.9892 USDT |
0.9306 USDT |
1.0095 USDT |
0.9426 USDT |
| 2022-04-07 |
0.9847 USDT |
70,612.2799 |
0.9651 USDT |
0.9565 USDT |
1.0095 USDT |
0.9910 USDT |
| 2022-04-06 |
1.0168 USDT |
174,275.7696 |
1.0647 USDT |
0.9210 USDT |
1.0647 USDT |
0.9970 USDT |
| 2022-04-05 |
1.1014 USDT |
122,695.4882 |
1.1042 USDT |
1.0687 USDT |
1.1253 USDT |
1.0719 USDT |
| 2022-04-04 |
1.1234 USDT |
146,173.2081 |
1.1413 USDT |
1.0656 USDT |
1.1855 USDT |
1.1051 USDT |
| 2022-04-03 |
1.1437 USDT |
278,460.5374 |
1.1081 USDT |
1.0825 USDT |
1.2590 USDT |
1.1351 USDT |
| 2022-04-02 |
1.1537 USDT |
947,143.5218 |
1.1067 USDT |
1.0213 USDT |
1.2740 USDT |
1.1210 USDT |
| 2022-04-01 |
1.0669 USDT |
123,777.9284 |
1.1003 USDT |
1.0380 USDT |
1.1003 USDT |
1.0898 USDT |
| 2022-03-31 |
1.0855 USDT |
232,548.4576 |
1.0685 USDT |
1.0256 USDT |
1.1278 USDT |
1.0503 USDT |
| 2022-03-30 |
1.0552 USDT |
98,858.2151 |
1.0437 USDT |
1.0300 USDT |
1.0723 USDT |
1.0564 USDT |
| 2022-03-29 |
1.0281 USDT |
377,204.4138 |
1.0390 USDT |
0.9415 USDT |
1.0721 USDT |
1.0403 USDT |
| 2022-03-28 |
1.0648 USDT |
94,432.9916 |
1.0589 USDT |
1.0507 USDT |
1.0828 USDT |
1.0652 USDT |
| 2022-03-27 |
1.0247 USDT |
52,961.5876 |
1.0070 USDT |
1.0070 USDT |
1.0453 USDT |
1.0453 USDT |
| 2022-03-26 |
1.0008 USDT |
92,569.9020 |
0.9810 USDT |
0.9800 USDT |
1.0207 USDT |
1.0025 USDT |
| 2022-03-25 |
1.0191 USDT |
139,988.0600 |
1.0155 USDT |
0.9800 USDT |
1.0373 USDT |
0.9899 USDT |
| 2022-03-24 |
1.0124 USDT |
230,166.4870 |
0.9761 USDT |
0.9761 USDT |
1.0710 USDT |
1.0107 USDT |
| 2022-03-23 |
0.9634 USDT |
37,864.9199 |
0.9532 USDT |
0.9370 USDT |
0.9923 USDT |
0.9699 USDT |
| 2022-03-22 |
0.9753 USDT |
90,056.3527 |
0.9456 USDT |
0.9415 USDT |
1.0213 USDT |
0.9624 USDT |
| 2022-03-21 |
0.9424 USDT |
36,219.6893 |
0.9387 USDT |
0.9219 USDT |
0.9627 USDT |
0.9476 USDT |
| 2022-03-20 |
0.9496 USDT |
63,176.2414 |
0.9576 USDT |
0.9240 USDT |
0.9815 USDT |
0.9396 USDT |
| 2022-03-19 |
0.9582 USDT |
74,485.8408 |
0.9422 USDT |
0.9401 USDT |
0.9960 USDT |
0.9451 USDT |
| 2022-03-18 |
0.9367 USDT |
55,481.7837 |
0.9355 USDT |
0.9133 USDT |
0.9500 USDT |
0.9449 USDT |
| 2022-03-17 |
0.9433 USDT |
137,098.4397 |
0.9196 USDT |
0.9143 USDT |
0.9596 USDT |
0.9395 USDT |
| 2022-03-16 |
0.9704 USDT |
339,227.8885 |
0.8793 USDT |
0.8668 USDT |
1.0758 USDT |
0.9454 USDT |
| 2022-03-15 |
0.8834 USDT |
99,550.6011 |
0.8955 USDT |
0.8553 USDT |
0.9227 USDT |
0.8825 USDT |
| 2022-03-14 |
0.8879 USDT |
44,151.7681 |
0.8684 USDT |
0.8672 USDT |
0.9164 USDT |
0.8920 USDT |
| 2022-03-13 |
0.8923 USDT |
56,129.5877 |
0.8970 USDT |
0.8560 USDT |
0.9173 USDT |
0.8724 USDT |
| 2022-03-12 |
0.9170 USDT |
140,810.9006 |
0.9285 USDT |
0.9000 USDT |
0.9365 USDT |
0.9097 USDT |