Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.8242 USDT |
38,671.6132 |
0.8024 USDT |
0.7920 USDT |
0.8622 USDT |
0.8511 USDT |
| 2025-08-11 |
0.8288 USDT |
38,255.9869 |
0.8698 USDT |
0.7973 USDT |
0.8833 USDT |
0.8051 USDT |
| 2025-08-10 |
0.8961 USDT |
68,042.6178 |
0.8860 USDT |
0.8358 USDT |
0.9623 USDT |
0.8638 USDT |
| 2025-08-09 |
0.9072 USDT |
252,045.0729 |
0.7359 USDT |
0.7323 USDT |
1.0462 USDT |
0.9238 USDT |
| 2025-08-08 |
0.7301 USDT |
48,889.7913 |
0.7477 USDT |
0.7043 USDT |
0.7500 USDT |
0.7348 USDT |
| 2025-08-07 |
0.7240 USDT |
11,311.8828 |
0.7284 USDT |
0.7024 USDT |
0.7448 USDT |
0.7421 USDT |
| 2025-08-06 |
0.7174 USDT |
32,693.0005 |
0.7098 USDT |
0.6887 USDT |
0.7543 USDT |
0.7217 USDT |
| 2025-08-05 |
0.7572 USDT |
79,972.2535 |
0.7527 USDT |
0.6861 USDT |
0.8071 USDT |
0.6883 USDT |
| 2025-08-04 |
0.7664 USDT |
52,243.4555 |
0.7701 USDT |
0.7370 USDT |
0.7874 USDT |
0.7430 USDT |
| 2025-08-03 |
0.7835 USDT |
41,483.5628 |
0.7495 USDT |
0.7302 USDT |
0.8129 USDT |
0.7721 USDT |
| 2025-08-02 |
0.7632 USDT |
42,971.4746 |
0.7618 USDT |
0.7387 USDT |
0.7977 USDT |
0.7452 USDT |
| 2025-08-01 |
0.7726 USDT |
158,829.6049 |
0.7639 USDT |
0.7385 USDT |
0.8340 USDT |
0.7418 USDT |
| 2025-07-31 |
0.7894 USDT |
41,395.2266 |
0.8044 USDT |
0.7666 USDT |
0.8348 USDT |
0.7796 USDT |
| 2025-07-30 |
0.8175 USDT |
29,528.5658 |
0.8272 USDT |
0.7797 USDT |
0.8385 USDT |
0.8030 USDT |
| 2025-07-29 |
0.8523 USDT |
56,821.4995 |
0.8408 USDT |
0.8104 USDT |
0.9064 USDT |
0.8124 USDT |
| 2025-07-28 |
0.8899 USDT |
50,135.2295 |
0.9387 USDT |
0.8400 USDT |
0.9477 USDT |
0.8400 USDT |
| 2025-07-27 |
0.9002 USDT |
61,290.0178 |
0.9088 USDT |
0.8814 USDT |
0.9196 USDT |
0.8976 USDT |
| 2025-07-26 |
0.9614 USDT |
77,206.6953 |
1.0024 USDT |
0.9136 USDT |
1.0292 USDT |
0.9162 USDT |
| 2025-07-25 |
0.9783 USDT |
353,568.8573 |
0.9606 USDT |
0.8992 USDT |
1.0672 USDT |
0.9928 USDT |
| 2025-07-24 |
0.8899 USDT |
347,500.7424 |
0.8731 USDT |
0.8120 USDT |
1.1047 USDT |
1.0405 USDT |
| 2025-07-23 |
0.9851 USDT |
228,558.5891 |
1.0678 USDT |
0.8890 USDT |
1.0920 USDT |
0.8960 USDT |
| 2025-07-22 |
1.0775 USDT |
796,034.8367 |
1.0254 USDT |
0.9771 USDT |
1.2108 USDT |
1.0696 USDT |
| 2025-07-21 |
0.9967 USDT |
1,147,146.9222 |
0.8367 USDT |
0.8341 USDT |
1.1476 USDT |
0.9976 USDT |
| 2025-07-20 |
0.6969 USDT |
827,269.2546 |
0.6151 USDT |
0.4900 USDT |
0.9388 USDT |
0.7816 USDT |
| 2025-07-19 |
0.5100 USDT |
609,870.1425 |
0.4398 USDT |
0.4330 USDT |
0.6169 USDT |
0.5566 USDT |
| 2025-07-18 |
0.4562 USDT |
44,271.7484 |
0.4466 USDT |
0.4363 USDT |
0.4666 USDT |
0.4363 USDT |
| 2025-07-17 |
0.4465 USDT |
12,127.3236 |
0.4488 USDT |
0.4344 USDT |
0.4552 USDT |
0.4437 USDT |
| 2025-07-16 |
0.4482 USDT |
7,837.4811 |
0.4483 USDT |
0.4383 USDT |
0.4553 USDT |
0.4553 USDT |
| 2025-07-15 |
0.4263 USDT |
6,292.2225 |
0.4300 USDT |
0.4139 USDT |
0.4486 USDT |
0.4466 USDT |
| 2025-07-14 |
0.4552 USDT |
29,950.9320 |
0.4363 USDT |
0.4359 USDT |
0.4602 USDT |
0.4508 USDT |
| 2025-07-13 |
0.4452 USDT |
11,541.7797 |
0.4259 USDT |
0.4251 USDT |
0.4497 USDT |
0.4336 USDT |
| 2025-07-12 |
0.4395 USDT |
34,071.9587 |
0.4333 USDT |
0.4195 USDT |
0.4570 USDT |
0.4223 USDT |
| 2025-07-11 |
0.4392 USDT |
32,101.5155 |
0.4228 USDT |
0.4168 USDT |
0.4560 USDT |
0.4446 USDT |
| 2025-07-10 |
0.3960 USDT |
28,208.6861 |
0.3917 USDT |
0.3854 USDT |
0.4165 USDT |
0.4163 USDT |
| 2025-07-09 |
0.3800 USDT |
16,693.9257 |
0.3752 USDT |
0.3738 USDT |
0.3913 USDT |
0.3900 USDT |
| 2025-07-08 |
0.3714 USDT |
9,511.5294 |
0.3691 USDT |
0.3666 USDT |
0.3776 USDT |
0.3770 USDT |
| 2025-07-07 |
0.3746 USDT |
13,164.1723 |
0.3738 USDT |
0.3691 USDT |
0.3814 USDT |
0.3701 USDT |
| 2025-07-06 |
0.3714 USDT |
10,015.1004 |
0.3713 USDT |
0.3670 USDT |
0.3805 USDT |
0.3805 USDT |
| 2025-07-05 |
0.3702 USDT |
20,647.4197 |
0.3738 USDT |
0.3637 USDT |
0.3842 USDT |
0.3691 USDT |
| 2025-07-04 |
0.3803 USDT |
18,937.8189 |
0.3884 USDT |
0.3663 USDT |
0.3943 USDT |
0.3718 USDT |
| 2025-07-03 |
0.3921 USDT |
11,903.8629 |
0.3892 USDT |
0.3833 USDT |
0.3965 USDT |
0.3902 USDT |
| 2025-07-02 |
0.3629 USDT |
5,372.6606 |
0.3613 USDT |
0.3568 USDT |
0.3760 USDT |
0.3757 USDT |
| 2025-07-01 |
0.3703 USDT |
48,460.8623 |
0.3787 USDT |
0.3645 USDT |
0.3787 USDT |
0.3709 USDT |
| 2025-06-30 |
0.3873 USDT |
43,864.8621 |
0.4002 USDT |
0.3789 USDT |
0.4033 USDT |
0.3837 USDT |
| 2025-06-29 |
0.3851 USDT |
9,676.9006 |
0.3793 USDT |
0.3773 USDT |
0.3973 USDT |
0.3957 USDT |
| 2025-06-28 |
0.3722 USDT |
41,759.4704 |
0.3741 USDT |
0.3628 USDT |
0.4132 USDT |
0.3792 USDT |
| 2025-06-27 |
0.3632 USDT |
10,580.4346 |
0.3596 USDT |
0.3558 USDT |
0.3684 USDT |
0.3648 USDT |
| 2025-06-26 |
0.3689 USDT |
65,310.1169 |
0.3929 USDT |
0.3582 USDT |
0.3929 USDT |
0.3605 USDT |
| 2025-06-25 |
0.3726 USDT |
128,667.1876 |
0.3660 USDT |
0.3631 USDT |
0.4030 USDT |
0.3888 USDT |
| 2025-06-24 |
0.3670 USDT |
75,209.4836 |
0.3644 USDT |
0.3614 USDT |
0.3701 USDT |
0.3662 USDT |