Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.5650 USDT |
18,949.7468 |
0.5512 USDT |
0.5486 USDT |
0.5901 USDT |
0.5841 USDT |
| 2025-09-30 |
0.5602 USDT |
12,499.9431 |
0.5640 USDT |
0.5451 USDT |
0.5676 USDT |
0.5489 USDT |
| 2025-09-29 |
0.5712 USDT |
4,251.3490 |
0.5826 USDT |
0.5611 USDT |
0.5826 USDT |
0.5611 USDT |
| 2025-09-28 |
0.5783 USDT |
5,813.2239 |
0.5860 USDT |
0.5604 USDT |
0.5890 USDT |
0.5667 USDT |
| 2025-09-27 |
0.5731 USDT |
16,494.8140 |
0.5585 USDT |
0.5543 USDT |
0.5949 USDT |
0.5789 USDT |
| 2025-09-26 |
0.5395 USDT |
36,844.0025 |
0.5452 USDT |
0.5213 USDT |
0.5575 USDT |
0.5534 USDT |
| 2025-09-25 |
0.5515 USDT |
33,569.8218 |
0.5770 USDT |
0.5264 USDT |
0.5798 USDT |
0.5369 USDT |
| 2025-09-24 |
0.5989 USDT |
6,992.3698 |
0.5921 USDT |
0.5890 USDT |
0.6052 USDT |
0.5928 USDT |
| 2025-09-23 |
0.5996 USDT |
33,265.3869 |
0.6052 USDT |
0.5879 USDT |
0.6097 USDT |
0.5928 USDT |
| 2025-09-22 |
0.6267 USDT |
31,992.5609 |
0.6661 USDT |
0.5971 USDT |
0.6661 USDT |
0.5989 USDT |
| 2025-09-21 |
0.6931 USDT |
9,832.0781 |
0.7024 USDT |
0.6721 USDT |
0.7043 USDT |
0.6761 USDT |
| 2025-09-20 |
0.6971 USDT |
9,676.3858 |
0.6944 USDT |
0.6919 USDT |
0.7109 USDT |
0.7084 USDT |
| 2025-09-19 |
0.7075 USDT |
30,294.2242 |
0.7294 USDT |
0.6733 USDT |
0.7355 USDT |
0.6974 USDT |
| 2025-09-18 |
0.7198 USDT |
10,967.4703 |
0.7202 USDT |
0.7109 USDT |
0.7340 USDT |
0.7281 USDT |
| 2025-09-17 |
0.7051 USDT |
15,435.2352 |
0.7109 USDT |
0.6907 USDT |
0.7205 USDT |
0.6980 USDT |
| 2025-09-16 |
0.7077 USDT |
26,412.4560 |
0.7063 USDT |
0.6927 USDT |
0.7227 USDT |
0.7154 USDT |
| 2025-09-15 |
0.7240 USDT |
10,879.9618 |
0.7335 USDT |
0.7024 USDT |
0.7473 USDT |
0.7079 USDT |
| 2025-09-14 |
0.7360 USDT |
10,797.0141 |
0.7552 USDT |
0.7236 USDT |
0.7564 USDT |
0.7353 USDT |
| 2025-09-13 |
0.7614 USDT |
3,612.7348 |
0.7461 USDT |
0.7348 USDT |
0.7691 USDT |
0.7402 USDT |
| 2025-09-12 |
0.7373 USDT |
15,294.0461 |
0.7392 USDT |
0.7214 USDT |
0.7516 USDT |
0.7424 USDT |
| 2025-09-11 |
0.7469 USDT |
11,728.9962 |
0.7512 USDT |
0.7342 USDT |
0.7618 USDT |
0.7396 USDT |
| 2025-09-10 |
0.7539 USDT |
7,515.5069 |
0.7506 USDT |
0.7419 USDT |
0.7651 USDT |
0.7445 USDT |
| 2025-09-09 |
0.7537 USDT |
14,432.1361 |
0.7435 USDT |
0.7282 USDT |
0.7748 USDT |
0.7532 USDT |
| 2025-09-08 |
0.7425 USDT |
33,589.5066 |
0.7361 USDT |
0.7336 USDT |
0.7516 USDT |
0.7368 USDT |
| 2025-09-07 |
0.7509 USDT |
18,338.1983 |
0.7714 USDT |
0.7294 USDT |
0.7730 USDT |
0.7353 USDT |
| 2025-09-06 |
0.7576 USDT |
58,802.0606 |
0.7420 USDT |
0.7291 USDT |
0.7823 USDT |
0.7673 USDT |
| 2025-09-05 |
0.7280 USDT |
21,456.4693 |
0.6984 USDT |
0.6910 USDT |
0.7429 USDT |
0.7198 USDT |
| 2025-09-04 |
0.6877 USDT |
28,781.6846 |
0.7126 USDT |
0.6520 USDT |
0.7135 USDT |
0.6910 USDT |
| 2025-09-03 |
0.7084 USDT |
12,481.3766 |
0.6943 USDT |
0.6860 USDT |
0.7210 USDT |
0.7170 USDT |
| 2025-09-02 |
0.6899 USDT |
15,157.2833 |
0.6831 USDT |
0.6775 USDT |
0.7042 USDT |
0.6956 USDT |
| 2025-09-01 |
0.6889 USDT |
40,291.2265 |
0.6907 USDT |
0.6700 USDT |
0.7132 USDT |
0.6786 USDT |
| 2025-08-31 |
0.7085 USDT |
16,878.1168 |
0.7090 USDT |
0.6992 USDT |
0.7210 USDT |
0.7076 USDT |
| 2025-08-30 |
0.7280 USDT |
26,340.1520 |
0.7243 USDT |
0.7171 USDT |
0.7364 USDT |
0.7254 USDT |
| 2025-08-29 |
0.7168 USDT |
15,794.8298 |
0.7364 USDT |
0.7007 USDT |
0.7372 USDT |
0.7164 USDT |
| 2025-08-28 |
0.7540 USDT |
40,392.8973 |
0.7621 USDT |
0.7413 USDT |
0.7686 USDT |
0.7514 USDT |
| 2025-08-27 |
0.7698 USDT |
29,210.5892 |
0.7377 USDT |
0.7351 USDT |
0.8066 USDT |
0.7672 USDT |
| 2025-08-26 |
0.7421 USDT |
120,360.8936 |
0.7477 USDT |
0.7039 USDT |
0.7862 USDT |
0.7390 USDT |
| 2025-08-25 |
0.7540 USDT |
260,439.0971 |
0.6848 USDT |
0.6484 USDT |
0.8590 USDT |
0.7259 USDT |
| 2025-08-24 |
0.6814 USDT |
43,607.4020 |
0.6931 USDT |
0.6570 USDT |
0.7040 USDT |
0.6894 USDT |
| 2025-08-23 |
0.7052 USDT |
24,168.0037 |
0.7294 USDT |
0.6885 USDT |
0.7294 USDT |
0.6955 USDT |
| 2025-08-22 |
0.6889 USDT |
43,545.2000 |
0.6694 USDT |
0.6500 USDT |
0.7382 USDT |
0.7327 USDT |
| 2025-08-21 |
0.6853 USDT |
24,027.0298 |
0.7065 USDT |
0.6768 USDT |
0.7154 USDT |
0.6785 USDT |
| 2025-08-20 |
0.7047 USDT |
26,868.4607 |
0.7055 USDT |
0.6829 USDT |
0.7251 USDT |
0.7101 USDT |
| 2025-08-19 |
0.7531 USDT |
56,530.4869 |
0.7186 USDT |
0.7010 USDT |
0.7831 USDT |
0.7616 USDT |
| 2025-08-18 |
0.7027 USDT |
23,174.6320 |
0.7364 USDT |
0.6887 USDT |
0.7364 USDT |
0.7049 USDT |
| 2025-08-17 |
0.7600 USDT |
7,211.9010 |
0.7539 USDT |
0.7486 USDT |
0.7730 USDT |
0.7646 USDT |
| 2025-08-16 |
0.7579 USDT |
8,571.3642 |
0.7597 USDT |
0.7482 USDT |
0.7689 USDT |
0.7539 USDT |
| 2025-08-15 |
0.7711 USDT |
12,636.3195 |
0.7624 USDT |
0.7445 USDT |
0.7949 USDT |
0.7488 USDT |
| 2025-08-14 |
0.7813 USDT |
33,473.2868 |
0.8229 USDT |
0.7331 USDT |
0.8400 USDT |
0.7695 USDT |
| 2025-08-13 |
0.8315 USDT |
26,294.5538 |
0.8330 USDT |
0.8154 USDT |
0.8574 USDT |
0.8397 USDT |