Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.4157 USDT |
31,255.4327 |
0.4192 USDT |
0.4065 USDT |
0.4330 USDT |
0.4140 USDT |
| 2025-04-23 |
0.4113 USDT |
31,831.6200 |
0.4149 USDT |
0.4061 USDT |
0.4244 USDT |
0.4146 USDT |
| 2025-04-22 |
0.4337 USDT |
54,830.6652 |
0.4064 USDT |
0.3934 USDT |
0.4510 USDT |
0.4510 USDT |
| 2025-04-21 |
0.4017 USDT |
35,936.3208 |
0.3956 USDT |
0.3922 USDT |
0.4112 USDT |
0.4036 USDT |
| 2025-04-20 |
0.3888 USDT |
16,135.9851 |
0.3786 USDT |
0.3786 USDT |
0.3990 USDT |
0.3973 USDT |
| 2025-04-19 |
0.3805 USDT |
8,628.5767 |
0.3725 USDT |
0.3725 USDT |
0.3852 USDT |
0.3833 USDT |
| 2025-04-18 |
0.3708 USDT |
33,426.4910 |
0.3517 USDT |
0.3491 USDT |
0.3798 USDT |
0.3749 USDT |
| 2025-04-17 |
0.3410 USDT |
3,853.7102 |
0.3343 USDT |
0.3338 USDT |
0.3482 USDT |
0.3482 USDT |
| 2025-04-16 |
0.3362 USDT |
4,802.4773 |
0.3390 USDT |
0.3297 USDT |
0.3414 USDT |
0.3297 USDT |
| 2025-04-15 |
0.3456 USDT |
21,831.0579 |
0.3429 USDT |
0.3392 USDT |
0.3507 USDT |
0.3392 USDT |
| 2025-04-14 |
0.3473 USDT |
12,184.4152 |
0.3467 USDT |
0.3344 USDT |
0.3552 USDT |
0.3454 USDT |
| 2025-04-13 |
0.3521 USDT |
33,105.6457 |
0.3610 USDT |
0.3500 USDT |
0.3610 USDT |
0.3500 USDT |
| 2025-04-12 |
0.3437 USDT |
6,982.1078 |
0.3412 USDT |
0.3392 USDT |
0.3548 USDT |
0.3548 USDT |
| 2025-04-11 |
0.3343 USDT |
10,468.5823 |
0.3242 USDT |
0.3241 USDT |
0.3438 USDT |
0.3438 USDT |
| 2025-04-10 |
0.3194 USDT |
31,338.4340 |
0.3317 USDT |
0.3117 USDT |
0.3317 USDT |
0.3217 USDT |
| 2025-04-09 |
0.3141 USDT |
43,947.0776 |
0.3051 USDT |
0.2917 USDT |
0.3286 USDT |
0.3259 USDT |
| 2025-04-08 |
0.3096 USDT |
5,368.4353 |
0.3052 USDT |
0.3044 USDT |
0.3194 USDT |
0.3149 USDT |
| 2025-04-07 |
0.2884 USDT |
98,013.4282 |
0.2958 USDT |
0.2690 USDT |
0.3119 USDT |
0.3022 USDT |
| 2025-04-06 |
0.3265 USDT |
24,598.6238 |
0.3315 USDT |
0.3173 USDT |
0.3337 USDT |
0.3206 USDT |
| 2025-04-05 |
0.3370 USDT |
15,550.7287 |
0.3378 USDT |
0.3282 USDT |
0.3424 USDT |
0.3299 USDT |
| 2025-04-04 |
0.3325 USDT |
75,339.0179 |
0.3326 USDT |
0.3250 USDT |
0.3399 USDT |
0.3396 USDT |
| 2025-04-03 |
0.3310 USDT |
40,049.4971 |
0.3334 USDT |
0.3195 USDT |
0.3420 USDT |
0.3347 USDT |
| 2025-04-02 |
0.3497 USDT |
24,449.9604 |
0.3568 USDT |
0.3291 USDT |
0.3584 USDT |
0.3336 USDT |
| 2025-04-01 |
0.3587 USDT |
73,776.6463 |
0.3444 USDT |
0.3436 USDT |
0.3652 USDT |
0.3576 USDT |
| 2025-03-31 |
0.3485 USDT |
16,222.4068 |
0.3512 USDT |
0.3421 USDT |
0.3561 USDT |
0.3440 USDT |
| 2025-03-30 |
0.3548 USDT |
18,256.9654 |
0.3505 USDT |
0.3462 USDT |
0.3616 USDT |
0.3557 USDT |
| 2025-03-29 |
0.3616 USDT |
10,055.3233 |
0.3715 USDT |
0.3438 USDT |
0.3724 USDT |
0.3443 USDT |
| 2025-03-28 |
0.3752 USDT |
20,339.5438 |
0.4041 USDT |
0.3644 USDT |
0.4058 USDT |
0.3714 USDT |
| 2025-03-27 |
0.4164 USDT |
20,191.7623 |
0.4074 USDT |
0.4042 USDT |
0.4201 USDT |
0.4126 USDT |
| 2025-03-26 |
0.4154 USDT |
22,472.9405 |
0.4225 USDT |
0.4005 USDT |
0.4234 USDT |
0.4005 USDT |
| 2025-03-25 |
0.4168 USDT |
8,416.3743 |
0.4225 USDT |
0.4117 USDT |
0.4255 USDT |
0.4134 USDT |
| 2025-03-24 |
0.4176 USDT |
29,772.8470 |
0.4130 USDT |
0.4031 USDT |
0.4262 USDT |
0.4196 USDT |
| 2025-03-23 |
0.4219 USDT |
36,623.0200 |
0.4295 USDT |
0.4102 USDT |
0.4326 USDT |
0.4125 USDT |
| 2025-03-22 |
0.4384 USDT |
166,490.3946 |
0.4155 USDT |
0.4116 USDT |
0.4540 USDT |
0.4368 USDT |
| 2025-03-21 |
0.4154 USDT |
65,191.9747 |
0.4278 USDT |
0.4034 USDT |
0.4286 USDT |
0.4069 USDT |
| 2025-03-20 |
0.4375 USDT |
41,920.8706 |
0.4305 USDT |
0.4262 USDT |
0.4516 USDT |
0.4278 USDT |
| 2025-03-19 |
0.4223 USDT |
37,347.0641 |
0.4189 USDT |
0.4160 USDT |
0.4286 USDT |
0.4202 USDT |
| 2025-03-18 |
0.4241 USDT |
74,221.7287 |
0.4237 USDT |
0.4019 USDT |
0.4426 USDT |
0.4103 USDT |
| 2025-03-17 |
0.4093 USDT |
21,658.2477 |
0.3927 USDT |
0.3927 USDT |
0.4255 USDT |
0.4255 USDT |
| 2025-03-16 |
0.4093 USDT |
23,478.3971 |
0.4298 USDT |
0.4019 USDT |
0.4314 USDT |
0.4085 USDT |
| 2025-03-15 |
0.4179 USDT |
68,170.1876 |
0.4204 USDT |
0.4125 USDT |
0.4303 USDT |
0.4298 USDT |
| 2025-03-14 |
0.4228 USDT |
127,876.7174 |
0.4024 USDT |
0.4011 USDT |
0.4296 USDT |
0.4248 USDT |
| 2025-03-13 |
0.4020 USDT |
7,762.1740 |
0.4058 USDT |
0.3949 USDT |
0.4065 USDT |
0.3975 USDT |
| 2025-03-12 |
0.3922 USDT |
20,921.8141 |
0.3919 USDT |
0.3723 USDT |
0.4065 USDT |
0.4020 USDT |
| 2025-03-11 |
0.3769 USDT |
57,225.9554 |
0.3736 USDT |
0.3435 USDT |
0.4004 USDT |
0.4002 USDT |
| 2025-03-10 |
0.3876 USDT |
53,876.8394 |
0.3930 USDT |
0.3602 USDT |
0.4116 USDT |
0.3716 USDT |
| 2025-03-09 |
0.4105 USDT |
158,122.7653 |
0.4444 USDT |
0.3897 USDT |
0.4452 USDT |
0.3977 USDT |
| 2025-03-08 |
0.4468 USDT |
14,636.2431 |
0.4471 USDT |
0.4405 USDT |
0.4521 USDT |
0.4453 USDT |
| 2025-03-07 |
0.4550 USDT |
36,992.6159 |
0.4534 USDT |
0.4322 USDT |
0.4774 USDT |
0.4514 USDT |
| 2025-03-06 |
0.4674 USDT |
60,443.1991 |
0.4602 USDT |
0.4549 USDT |
0.4752 USDT |
0.4670 USDT |