Identifier on Kucoin: DIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-14 |
0.6747 USDT |
20,665.6346 |
0.6539 USDT |
0.6536 USDT |
0.6862 USDT |
0.6832 USDT |
| 2025-01-13 |
0.6208 USDT |
70,754.6290 |
0.6659 USDT |
0.6005 USDT |
0.6821 USDT |
0.6256 USDT |
| 2025-01-12 |
0.6692 USDT |
12,866.5524 |
0.6662 USDT |
0.6588 USDT |
0.6762 USDT |
0.6709 USDT |
| 2025-01-11 |
0.6645 USDT |
20,517.5890 |
0.6710 USDT |
0.6555 USDT |
0.6780 USDT |
0.6734 USDT |
| 2025-01-10 |
0.6664 USDT |
54,249.7301 |
0.6593 USDT |
0.6437 USDT |
0.6793 USDT |
0.6738 USDT |
| 2025-01-09 |
0.6718 USDT |
51,651.7671 |
0.6815 USDT |
0.6420 USDT |
0.6935 USDT |
0.6484 USDT |
| 2025-01-08 |
0.6787 USDT |
81,483.0635 |
0.7150 USDT |
0.6414 USDT |
0.7180 USDT |
0.6673 USDT |
| 2025-01-07 |
0.7570 USDT |
28,327.2340 |
0.7964 USDT |
0.7328 USDT |
0.7964 USDT |
0.7338 USDT |
| 2025-01-06 |
0.7906 USDT |
47,124.5937 |
0.7792 USDT |
0.7629 USDT |
0.8206 USDT |
0.7906 USDT |
| 2025-01-05 |
0.7786 USDT |
24,084.3275 |
0.7848 USDT |
0.7696 USDT |
0.7896 USDT |
0.7858 USDT |
| 2025-01-04 |
0.7809 USDT |
30,805.1294 |
0.7788 USDT |
0.7680 USDT |
0.7973 USDT |
0.7886 USDT |
| 2025-01-03 |
0.7570 USDT |
45,238.9732 |
0.7436 USDT |
0.7371 USDT |
0.7742 USDT |
0.7742 USDT |
| 2025-01-02 |
0.7507 USDT |
34,067.0192 |
0.7218 USDT |
0.7218 USDT |
0.7687 USDT |
0.7446 USDT |
| 2025-01-01 |
0.7023 USDT |
28,005.9028 |
0.7014 USDT |
0.6804 USDT |
0.7181 USDT |
0.7150 USDT |
| 2024-12-31 |
0.7065 USDT |
42,066.5871 |
0.7106 USDT |
0.6836 USDT |
0.7375 USDT |
0.7064 USDT |
| 2024-12-30 |
0.7052 USDT |
41,502.7846 |
0.7028 USDT |
0.6806 USDT |
0.7300 USDT |
0.7290 USDT |
| 2024-12-29 |
0.7133 USDT |
41,436.6673 |
0.7452 USDT |
0.6946 USDT |
0.7452 USDT |
0.6946 USDT |
| 2024-12-28 |
0.7457 USDT |
107,484.8365 |
0.7045 USDT |
0.7008 USDT |
0.7827 USDT |
0.7406 USDT |
| 2024-12-27 |
0.7069 USDT |
39,072.2984 |
0.6999 USDT |
0.6882 USDT |
0.7250 USDT |
0.7008 USDT |
| 2024-12-26 |
0.7158 USDT |
40,218.1606 |
0.7373 USDT |
0.6867 USDT |
0.7460 USDT |
0.6867 USDT |
| 2024-12-25 |
0.7421 USDT |
24,002.7157 |
0.7467 USDT |
0.7280 USDT |
0.7585 USDT |
0.7281 USDT |
| 2024-12-24 |
0.7249 USDT |
51,445.9150 |
0.6981 USDT |
0.6821 USDT |
0.7751 USDT |
0.7646 USDT |
| 2024-12-23 |
0.6696 USDT |
120,345.4216 |
0.6590 USDT |
0.6336 USDT |
0.7159 USDT |
0.6615 USDT |
| 2024-12-22 |
0.6625 USDT |
66,802.3106 |
0.6510 USDT |
0.6378 USDT |
0.6868 USDT |
0.6409 USDT |
| 2024-12-21 |
0.6885 USDT |
78,329.3178 |
0.6779 USDT |
0.6615 USDT |
0.7244 USDT |
0.6721 USDT |
| 2024-12-20 |
0.6340 USDT |
237,932.3232 |
0.6574 USDT |
0.5751 USDT |
0.6904 USDT |
0.6651 USDT |
| 2024-12-19 |
0.6792 USDT |
215,602.0464 |
0.6938 USDT |
0.6293 USDT |
0.7205 USDT |
0.6674 USDT |
| 2024-12-18 |
0.7328 USDT |
121,969.2477 |
0.7486 USDT |
0.6755 USDT |
0.7570 USDT |
0.7047 USDT |
| 2024-12-17 |
0.7898 USDT |
90,942.8871 |
0.7963 USDT |
0.7615 USDT |
0.8005 USDT |
0.7787 USDT |
| 2024-12-16 |
0.8193 USDT |
160,962.4632 |
0.8563 USDT |
0.7668 USDT |
0.8855 USDT |
0.8101 USDT |
| 2024-12-15 |
0.8260 USDT |
23,523.3456 |
0.8171 USDT |
0.7910 USDT |
0.8563 USDT |
0.8526 USDT |
| 2024-12-14 |
0.8360 USDT |
50,840.6396 |
0.8835 USDT |
0.8040 USDT |
0.8964 USDT |
0.8189 USDT |
| 2024-12-13 |
0.8800 USDT |
106,310.9812 |
0.8998 USDT |
0.8587 USDT |
0.9110 USDT |
0.8677 USDT |
| 2024-12-12 |
0.9112 USDT |
293,195.0953 |
0.8564 USDT |
0.8521 USDT |
0.9584 USDT |
0.9118 USDT |
| 2024-12-11 |
0.8197 USDT |
134,669.3647 |
0.8005 USDT |
0.7680 USDT |
0.8628 USDT |
0.8578 USDT |
| 2024-12-10 |
0.7847 USDT |
208,556.8705 |
0.7995 USDT |
0.7274 USDT |
0.8322 USDT |
0.7486 USDT |
| 2024-12-09 |
0.8583 USDT |
233,120.2873 |
1.0036 USDT |
0.7389 USDT |
1.0036 USDT |
0.7724 USDT |
| 2024-12-08 |
0.9666 USDT |
81,696.8044 |
0.9600 USDT |
0.9410 USDT |
0.9973 USDT |
0.9973 USDT |
| 2024-12-07 |
0.9758 USDT |
51,251.7873 |
1.0002 USDT |
0.9600 USDT |
1.0056 USDT |
0.9738 USDT |
| 2024-12-06 |
1.0025 USDT |
104,235.4618 |
0.9819 USDT |
0.9670 USDT |
1.0292 USDT |
1.0034 USDT |