Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.5068 USDT |
5,266,310.4926 |
0.4489 USDT |
0.3861 USDT |
0.6259 USDT |
0.4448 USDT |
| 2023-12-19 |
0.3252 USDT |
81,550.3092 |
0.3143 USDT |
0.3143 USDT |
0.3336 USDT |
0.3309 USDT |
| 2023-12-18 |
0.3145 USDT |
31,087.6192 |
0.3304 USDT |
0.3058 USDT |
0.3347 USDT |
0.3144 USDT |
| 2023-12-17 |
0.3292 USDT |
102,817.6618 |
0.3280 USDT |
0.3204 USDT |
0.3379 USDT |
0.3360 USDT |
| 2023-12-16 |
0.3260 USDT |
49,109.3849 |
0.3183 USDT |
0.3162 USDT |
0.3428 USDT |
0.3265 USDT |
| 2023-12-15 |
0.3247 USDT |
137,868.3654 |
0.3352 USDT |
0.3183 USDT |
0.3375 USDT |
0.3222 USDT |
| 2023-12-14 |
0.3330 USDT |
40,535.6470 |
0.3287 USDT |
0.3242 USDT |
0.3394 USDT |
0.3310 USDT |
| 2023-12-13 |
0.3182 USDT |
36,301.1734 |
0.3264 USDT |
0.3120 USDT |
0.3330 USDT |
0.3299 USDT |
| 2023-12-12 |
0.3294 USDT |
50,531.0154 |
0.3277 USDT |
0.3165 USDT |
0.3385 USDT |
0.3231 USDT |
| 2023-12-11 |
0.3302 USDT |
170,511.9613 |
0.3513 USDT |
0.3160 USDT |
0.3513 USDT |
0.3275 USDT |
| 2023-12-10 |
0.3559 USDT |
331,339.7191 |
0.3439 USDT |
0.3407 USDT |
0.3756 USDT |
0.3511 USDT |
| 2023-12-09 |
0.3452 USDT |
131,823.8065 |
0.3364 USDT |
0.3361 USDT |
0.3540 USDT |
0.3450 USDT |
| 2023-12-08 |
0.3401 USDT |
161,909.8682 |
0.3252 USDT |
0.3232 USDT |
0.3511 USDT |
0.3356 USDT |
| 2023-12-07 |
0.3256 USDT |
98,125.0272 |
0.3202 USDT |
0.3175 USDT |
0.3379 USDT |
0.3259 USDT |
| 2023-12-06 |
0.3319 USDT |
240,357.9396 |
0.3184 USDT |
0.3180 USDT |
0.3490 USDT |
0.3240 USDT |
| 2023-12-05 |
0.3143 USDT |
183,226.5199 |
0.3041 USDT |
0.2995 USDT |
0.3236 USDT |
0.3170 USDT |
| 2023-12-04 |
0.3014 USDT |
104,983.4419 |
0.3015 USDT |
0.2952 USDT |
0.3088 USDT |
0.3002 USDT |
| 2023-12-03 |
0.3021 USDT |
34,037.2104 |
0.3071 USDT |
0.2976 USDT |
0.3087 USDT |
0.2993 USDT |
| 2023-12-02 |
0.3052 USDT |
145,573.3693 |
0.2995 USDT |
0.2995 USDT |
0.3108 USDT |
0.3077 USDT |
| 2023-12-01 |
0.2974 USDT |
53,762.8821 |
0.2987 USDT |
0.2943 USDT |
0.3019 USDT |
0.2984 USDT |
| 2023-11-30 |
0.2994 USDT |
104,766.8623 |
0.2932 USDT |
0.2926 USDT |
0.3113 USDT |
0.2996 USDT |
| 2023-11-29 |
0.2968 USDT |
64,964.0778 |
0.2994 USDT |
0.2915 USDT |
0.3019 USDT |
0.2929 USDT |
| 2023-11-28 |
0.2951 USDT |
114,775.3564 |
0.2923 USDT |
0.2873 USDT |
0.3012 USDT |
0.3001 USDT |
| 2023-11-27 |
0.2964 USDT |
128,543.9292 |
0.3042 USDT |
0.2883 USDT |
0.3080 USDT |
0.2910 USDT |
| 2023-11-26 |
0.3035 USDT |
208,532.7721 |
0.2973 USDT |
0.2945 USDT |
0.3183 USDT |
0.3031 USDT |
| 2023-11-25 |
0.2922 USDT |
67,107.7682 |
0.2896 USDT |
0.2895 USDT |
0.2948 USDT |
0.2933 USDT |
| 2023-11-24 |
0.2893 USDT |
184,344.6581 |
0.2831 USDT |
0.2822 USDT |
0.2929 USDT |
0.2910 USDT |
| 2023-11-23 |
0.2782 USDT |
124,086.4165 |
0.2781 USDT |
0.2738 USDT |
0.2833 USDT |
0.2823 USDT |
| 2023-11-22 |
0.2725 USDT |
183,213.5051 |
0.2663 USDT |
0.2662 USDT |
0.2807 USDT |
0.2763 USDT |
| 2023-11-21 |
0.2838 USDT |
163,862.7643 |
0.2958 USDT |
0.2705 USDT |
0.2996 USDT |
0.2705 USDT |
| 2023-11-20 |
0.3026 USDT |
95,563.3935 |
0.3016 USDT |
0.2945 USDT |
0.3104 USDT |
0.2960 USDT |
| 2023-11-19 |
0.2931 USDT |
79,567.2312 |
0.2894 USDT |
0.2860 USDT |
0.3028 USDT |
0.3015 USDT |
| 2023-11-18 |
0.2895 USDT |
34,671.2878 |
0.2971 USDT |
0.2828 USDT |
0.2971 USDT |
0.2892 USDT |
| 2023-11-17 |
0.2964 USDT |
128,945.4043 |
0.3039 USDT |
0.2819 USDT |
0.3109 USDT |
0.2882 USDT |
| 2023-11-16 |
0.2999 USDT |
170,634.3923 |
0.3100 USDT |
0.2907 USDT |
0.3100 USDT |
0.3017 USDT |
| 2023-11-15 |
0.2957 USDT |
149,502.3597 |
0.2843 USDT |
0.2843 USDT |
0.3035 USDT |
0.2991 USDT |
| 2023-11-14 |
0.2848 USDT |
82,612.5258 |
0.2864 USDT |
0.2724 USDT |
0.2920 USDT |
0.2868 USDT |
| 2023-11-13 |
0.2988 USDT |
136,808.7271 |
0.3057 USDT |
0.2892 USDT |
0.3115 USDT |
0.2900 USDT |
| 2023-11-12 |
0.3008 USDT |
173,986.3647 |
0.2991 USDT |
0.2892 USDT |
0.3122 USDT |
0.3067 USDT |
| 2023-11-11 |
0.2955 USDT |
133,847.8041 |
0.2944 USDT |
0.2856 USDT |
0.3048 USDT |
0.2953 USDT |
| 2023-11-10 |
0.2870 USDT |
148,242.6341 |
0.2801 USDT |
0.2801 USDT |
0.2945 USDT |
0.2944 USDT |
| 2023-11-09 |
0.2845 USDT |
178,972.0257 |
0.2869 USDT |
0.2708 USDT |
0.3019 USDT |
0.2794 USDT |
| 2023-11-08 |
0.2816 USDT |
117,931.3331 |
0.2794 USDT |
0.2764 USDT |
0.2889 USDT |
0.2886 USDT |
| 2023-11-07 |
0.2810 USDT |
176,026.1864 |
0.2857 USDT |
0.2724 USDT |
0.2892 USDT |
0.2807 USDT |
| 2023-11-06 |
0.2805 USDT |
166,069.9695 |
0.2723 USDT |
0.2688 USDT |
0.2895 USDT |
0.2866 USDT |
| 2023-11-05 |
0.2707 USDT |
62,776.8243 |
0.2720 USDT |
0.2670 USDT |
0.2745 USDT |
0.2719 USDT |
| 2023-11-04 |
0.2692 USDT |
37,950.4012 |
0.2644 USDT |
0.2644 USDT |
0.2723 USDT |
0.2705 USDT |
| 2023-11-03 |
0.2607 USDT |
43,761.5330 |
0.2642 USDT |
0.2551 USDT |
0.2648 USDT |
0.2644 USDT |
| 2023-11-02 |
0.2663 USDT |
63,137.0258 |
0.2643 USDT |
0.2585 USDT |
0.2718 USDT |
0.2633 USDT |
| 2023-11-01 |
0.2581 USDT |
57,414.3143 |
0.2552 USDT |
0.2521 USDT |
0.2665 USDT |
0.2635 USDT |