Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.4407 USDT |
78,598.9514 |
0.4264 USDT |
0.4184 USDT |
0.4594 USDT |
0.4558 USDT |
| 2025-03-04 |
0.4230 USDT |
60,035.3372 |
0.4526 USDT |
0.4103 USDT |
0.4526 USDT |
0.4224 USDT |
| 2025-03-03 |
0.5038 USDT |
57,844.6686 |
0.5180 USDT |
0.4539 USDT |
0.5214 USDT |
0.4586 USDT |
| 2025-03-02 |
0.4907 USDT |
48,140.9231 |
0.4670 USDT |
0.4639 USDT |
0.5214 USDT |
0.5214 USDT |
| 2025-03-01 |
0.4672 USDT |
29,354.1568 |
0.4786 USDT |
0.4573 USDT |
0.4810 USDT |
0.4704 USDT |
| 2025-02-28 |
0.4617 USDT |
52,918.7836 |
0.4804 USDT |
0.4429 USDT |
0.4806 USDT |
0.4773 USDT |
| 2025-02-27 |
0.4785 USDT |
24,987.2341 |
0.4673 USDT |
0.4636 USDT |
0.4919 USDT |
0.4901 USDT |
| 2025-02-26 |
0.4598 USDT |
89,400.6438 |
0.4738 USDT |
0.4421 USDT |
0.4846 USDT |
0.4662 USDT |
| 2025-02-25 |
0.4512 USDT |
185,030.7047 |
0.4722 USDT |
0.4324 USDT |
0.4742 USDT |
0.4697 USDT |
| 2025-02-24 |
0.5047 USDT |
62,825.8407 |
0.5418 USDT |
0.4863 USDT |
0.5423 USDT |
0.4928 USDT |
| 2025-02-23 |
0.5553 USDT |
102,014.9387 |
0.5516 USDT |
0.5374 USDT |
0.5770 USDT |
0.5374 USDT |
| 2025-02-22 |
0.5409 USDT |
108,981.3324 |
0.5195 USDT |
0.5193 USDT |
0.5554 USDT |
0.5454 USDT |
| 2025-02-21 |
0.5422 USDT |
125,229.0145 |
0.5233 USDT |
0.5176 USDT |
0.5637 USDT |
0.5281 USDT |
| 2025-02-20 |
0.5153 USDT |
87,956.9459 |
0.5047 USDT |
0.5041 USDT |
0.5263 USDT |
0.5263 USDT |
| 2025-02-19 |
0.5052 USDT |
48,018.0923 |
0.4986 USDT |
0.4908 USDT |
0.5175 USDT |
0.5031 USDT |
| 2025-02-18 |
0.4914 USDT |
69,562.1078 |
0.5078 USDT |
0.4756 USDT |
0.5116 USDT |
0.4858 USDT |
| 2025-02-17 |
0.5165 USDT |
80,159.5867 |
0.5214 USDT |
0.5026 USDT |
0.5400 USDT |
0.5132 USDT |
| 2025-02-16 |
0.5229 USDT |
70,910.5092 |
0.5214 USDT |
0.5067 USDT |
0.5328 USDT |
0.5189 USDT |
| 2025-02-15 |
0.5240 USDT |
61,039.2972 |
0.5188 USDT |
0.5139 USDT |
0.5361 USDT |
0.5194 USDT |
| 2025-02-14 |
0.5105 USDT |
19,580.0195 |
0.5093 USDT |
0.5010 USDT |
0.5181 USDT |
0.5178 USDT |
| 2025-02-13 |
0.5237 USDT |
45,031.2928 |
0.5316 USDT |
0.4972 USDT |
0.5499 USDT |
0.5052 USDT |
| 2025-02-12 |
0.4976 USDT |
76,711.7037 |
0.4825 USDT |
0.4678 USDT |
0.5375 USDT |
0.5279 USDT |
| 2025-02-11 |
0.4859 USDT |
37,297.2844 |
0.4840 USDT |
0.4704 USDT |
0.5053 USDT |
0.4806 USDT |
| 2025-02-10 |
0.4660 USDT |
33,410.2126 |
0.4678 USDT |
0.4497 USDT |
0.4757 USDT |
0.4750 USDT |
| 2025-02-09 |
0.4692 USDT |
38,496.3383 |
0.4670 USDT |
0.4468 USDT |
0.4908 USDT |
0.4670 USDT |
| 2025-02-08 |
0.4465 USDT |
55,360.5303 |
0.4282 USDT |
0.4265 USDT |
0.4743 USDT |
0.4702 USDT |
| 2025-02-07 |
0.4344 USDT |
72,077.6851 |
0.4211 USDT |
0.4187 USDT |
0.4590 USDT |
0.4220 USDT |
| 2025-02-06 |
0.4394 USDT |
26,747.8795 |
0.4500 USDT |
0.4204 USDT |
0.4554 USDT |
0.4220 USDT |
| 2025-02-05 |
0.4535 USDT |
39,065.9147 |
0.4592 USDT |
0.4445 USDT |
0.4648 USDT |
0.4479 USDT |
| 2025-02-04 |
0.4702 USDT |
109,475.0978 |
0.4819 USDT |
0.4475 USDT |
0.4976 USDT |
0.4530 USDT |
| 2025-02-03 |
0.4163 USDT |
196,526.1699 |
0.4602 USDT |
0.3541 USDT |
0.4602 USDT |
0.4399 USDT |
| 2025-02-02 |
0.4979 USDT |
61,538.0304 |
0.5303 USDT |
0.4639 USDT |
0.5393 USDT |
0.4829 USDT |
| 2025-02-01 |
0.5812 USDT |
24,202.3676 |
0.5868 USDT |
0.5648 USDT |
0.5955 USDT |
0.5650 USDT |
| 2025-01-31 |
0.5998 USDT |
51,007.5351 |
0.5952 USDT |
0.5839 USDT |
0.6184 USDT |
0.5878 USDT |
| 2025-01-30 |
0.5808 USDT |
34,839.7046 |
0.5595 USDT |
0.5548 USDT |
0.5969 USDT |
0.5945 USDT |
| 2025-01-29 |
0.5628 USDT |
90,609.7383 |
0.5518 USDT |
0.5480 USDT |
0.5829 USDT |
0.5641 USDT |
| 2025-01-28 |
0.5758 USDT |
22,602.2082 |
0.5792 USDT |
0.5627 USDT |
0.5867 USDT |
0.5687 USDT |
| 2025-01-27 |
0.5557 USDT |
60,098.6479 |
0.5941 USDT |
0.5298 USDT |
0.5942 USDT |
0.5585 USDT |
| 2025-01-26 |
0.6066 USDT |
24,699.6899 |
0.5928 USDT |
0.5928 USDT |
0.6231 USDT |
0.6201 USDT |
| 2025-01-25 |
0.5858 USDT |
31,935.5857 |
0.5860 USDT |
0.5758 USDT |
0.5941 USDT |
0.5920 USDT |
| 2025-01-24 |
0.6004 USDT |
34,995.9197 |
0.6030 USDT |
0.5795 USDT |
0.6156 USDT |
0.5881 USDT |
| 2025-01-23 |
0.5942 USDT |
70,466.9525 |
0.5996 USDT |
0.5790 USDT |
0.6065 USDT |
0.6003 USDT |
| 2025-01-22 |
0.6158 USDT |
57,741.0977 |
0.6200 USDT |
0.6052 USDT |
0.6248 USDT |
0.6054 USDT |
| 2025-01-21 |
0.5940 USDT |
53,060.0174 |
0.6030 USDT |
0.5751 USDT |
0.6252 USDT |
0.6170 USDT |
| 2025-01-20 |
0.6228 USDT |
101,358.7936 |
0.6250 USDT |
0.5892 USDT |
0.6739 USDT |
0.5996 USDT |
| 2025-01-19 |
0.6673 USDT |
79,164.0398 |
0.6867 USDT |
0.6302 USDT |
0.7028 USDT |
0.6771 USDT |
| 2025-01-18 |
0.6925 USDT |
45,863.2395 |
0.7331 USDT |
0.6723 USDT |
0.7369 USDT |
0.6903 USDT |
| 2025-01-17 |
0.7315 USDT |
124,795.2714 |
0.7032 USDT |
0.7018 USDT |
0.7370 USDT |
0.7297 USDT |
| 2025-01-16 |
0.7067 USDT |
38,810.9798 |
0.7264 USDT |
0.6877 USDT |
0.7278 USDT |
0.6978 USDT |
| 2025-01-15 |
0.7053 USDT |
40,295.9248 |
0.7040 USDT |
0.6793 USDT |
0.7357 USDT |
0.7176 USDT |