Identifier on Kucoin: DYDXDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.1000 USDT |
18,963.6382 |
0.0933 USDT |
0.0911 USDT |
0.1053 USDT |
0.0934 USDT |
| 2024-04-30 |
0.0894 USDT |
4,001.4299 |
0.0770 USDT |
0.0770 USDT |
0.1027 USDT |
0.1020 USDT |
| 2024-04-29 |
0.0853 USDT |
809.5057 |
0.0826 USDT |
0.0826 USDT |
0.0896 USDT |
0.0852 USDT |
| 2024-04-28 |
0.0729 USDT |
3,237.6625 |
0.0738 USDT |
0.0724 USDT |
0.0761 USDT |
0.0749 USDT |
| 2024-04-27 |
0.0882 USDT |
32,839.1179 |
0.0828 USDT |
0.0730 USDT |
0.0909 USDT |
0.0787 USDT |
| 2024-04-26 |
0.0803 USDT |
29.5500 |
0.0798 USDT |
0.0798 USDT |
0.0818 USDT |
0.0818 USDT |
| 2024-04-25 |
0.0745 USDT |
4,609.6898 |
0.0766 USDT |
0.0707 USDT |
0.0792 USDT |
0.0768 USDT |
| 2024-04-24 |
0.0643 USDT |
11,364.4452 |
0.0601 USDT |
0.0585 USDT |
0.0733 USDT |
0.0733 USDT |
| 2024-04-23 |
0.0628 USDT |
1,673.0929 |
0.0587 USDT |
0.0587 USDT |
0.0650 USDT |
0.0614 USDT |
| 2024-04-22 |
0.0614 USDT |
7,702.7331 |
0.0633 USDT |
0.0592 USDT |
0.0639 USDT |
0.0592 USDT |
| 2024-04-21 |
0.0612 USDT |
3,181.6055 |
0.0608 USDT |
0.0579 USDT |
0.0660 USDT |
0.0657 USDT |
| 2024-04-20 |
0.0725 USDT |
29,776.2167 |
0.0719 USDT |
0.0591 USDT |
0.0734 USDT |
0.0591 USDT |
| 2024-04-19 |
0.0876 USDT |
45,880.1200 |
0.0950 USDT |
0.0659 USDT |
0.1001 USDT |
0.0699 USDT |
| 2024-04-18 |
0.0830 USDT |
16,078.8460 |
0.0889 USDT |
0.0780 USDT |
0.0919 USDT |
0.0787 USDT |
| 2024-04-17 |
0.0927 USDT |
35,007.8375 |
0.0883 USDT |
0.0857 USDT |
0.1038 USDT |
0.0940 USDT |
| 2024-04-16 |
0.0931 USDT |
25,000.0990 |
0.1018 USDT |
0.0878 USDT |
0.1069 USDT |
0.0897 USDT |
| 2024-04-15 |
0.0812 USDT |
374,424.3362 |
0.0882 USDT |
0.0690 USDT |
0.1024 USDT |
0.0953 USDT |
| 2024-04-14 |
0.1086 USDT |
692,748.0062 |
0.1206 USDT |
0.0863 USDT |
0.1350 USDT |
0.1022 USDT |
| 2024-04-13 |
0.1000 USDT |
116,816.1154 |
0.0953 USDT |
0.0847 USDT |
0.1181 USDT |
0.1096 USDT |
| 2024-04-12 |
0.0987 USDT |
131,524.3778 |
0.0644 USDT |
0.0635 USDT |
0.1349 USDT |
0.1013 USDT |
| 2024-04-11 |
0.0632 USDT |
2,002.3996 |
0.0604 USDT |
0.0604 USDT |
0.0670 USDT |
0.0649 USDT |
| 2024-04-10 |
0.0655 USDT |
16,703.5027 |
0.0609 USDT |
0.0605 USDT |
0.0680 USDT |
0.0628 USDT |
| 2024-04-09 |
0.0560 USDT |
2,004.9983 |
0.0513 USDT |
0.0513 USDT |
0.0593 USDT |
0.0579 USDT |
| 2024-04-08 |
0.0546 USDT |
5,515.3176 |
0.0578 USDT |
0.0508 USDT |
0.0578 USDT |
0.0508 USDT |
| 2024-04-07 |
0.0601 USDT |
34,303.8633 |
0.0645 USDT |
0.0594 USDT |
0.0645 USDT |
0.0621 USDT |
| 2024-04-06 |
0.0690 USDT |
191.2867 |
0.0685 USDT |
0.0685 USDT |
0.0690 USDT |
0.0690 USDT |
| 2024-04-05 |
0.0733 USDT |
33,598.0404 |
0.0694 USDT |
0.0632 USDT |
0.0788 USDT |
0.0705 USDT |
| 2024-04-04 |
0.0653 USDT |
5,308.5162 |
0.0661 USDT |
0.0597 USDT |
0.0716 USDT |
0.0705 USDT |
| 2024-04-03 |
0.0662 USDT |
21,179.4462 |
0.0674 USDT |
0.0596 USDT |
0.0691 USDT |
0.0662 USDT |
| 2024-04-02 |
0.0617 USDT |
23,535.6775 |
0.0536 USDT |
0.0536 USDT |
0.0671 USDT |
0.0624 USDT |
| 2024-04-01 |
0.0549 USDT |
54,271.6358 |
0.0490 USDT |
0.0489 USDT |
0.0598 USDT |
0.0555 USDT |
| 2024-03-31 |
0.0497 USDT |
8,580.0798 |
0.0495 USDT |
0.0482 USDT |
0.0497 USDT |
0.0495 USDT |
| 2024-03-30 |
0.0483 USDT |
593.2168 |
0.0484 USDT |
0.0474 USDT |
0.0501 USDT |
0.0501 USDT |
| 2024-03-29 |
0.0468 USDT |
3,459.6215 |
0.0457 USDT |
0.0453 USDT |
0.0486 USDT |
0.0475 USDT |
| 2024-03-28 |
0.0482 USDT |
1,640.1986 |
0.0481 USDT |
0.0472 USDT |
0.0497 USDT |
0.0477 USDT |
| 2024-03-27 |
0.0451 USDT |
10,877.0621 |
0.0422 USDT |
0.0402 USDT |
0.0487 USDT |
0.0483 USDT |
| 2024-03-26 |
0.0412 USDT |
33,346.5938 |
0.0468 USDT |
0.0400 USDT |
0.0468 USDT |
0.0419 USDT |
| 2024-03-25 |
0.0515 USDT |
12,277.6778 |
0.0514 USDT |
0.0464 USDT |
0.0535 USDT |
0.0464 USDT |
| 2024-03-24 |
0.0538 USDT |
8,722.8961 |
0.0565 USDT |
0.0534 USDT |
0.0566 USDT |
0.0534 USDT |
| 2024-03-23 |
0.0555 USDT |
2,084.0189 |
0.0585 USDT |
0.0543 USDT |
0.0592 USDT |
0.0543 USDT |
| 2024-03-22 |
0.0579 USDT |
12,377.0743 |
0.0536 USDT |
0.0535 USDT |
0.0601 USDT |
0.0585 USDT |
| 2024-03-21 |
0.0528 USDT |
36,303.4617 |
0.0547 USDT |
0.0510 USDT |
0.0557 USDT |
0.0520 USDT |
| 2024-03-20 |
0.0683 USDT |
184,904.7464 |
0.0701 USDT |
0.0545 USDT |
0.0768 USDT |
0.0549 USDT |
| 2024-03-19 |
0.0670 USDT |
36,202.9863 |
0.0585 USDT |
0.0555 USDT |
0.0777 USDT |
0.0622 USDT |
| 2024-03-18 |
0.0556 USDT |
17,825.0183 |
0.0519 USDT |
0.0449 USDT |
0.0624 USDT |
0.0585 USDT |
| 2024-03-17 |
0.0586 USDT |
24,078.8827 |
0.0542 USDT |
0.0478 USDT |
0.0626 USDT |
0.0478 USDT |
| 2024-03-16 |
0.0537 USDT |
8,183.1553 |
0.0492 USDT |
0.0460 USDT |
0.0584 USDT |
0.0584 USDT |
| 2024-03-15 |
0.0559 USDT |
70,647.5122 |
0.0450 USDT |
0.0439 USDT |
0.0631 USDT |
0.0490 USDT |
| 2024-03-14 |
0.0421 USDT |
123,648.1576 |
0.0427 USDT |
0.0404 USDT |
0.0555 USDT |
0.0467 USDT |
| 2024-03-13 |
0.0410 USDT |
27,469.2704 |
0.0391 USDT |
0.0391 USDT |
0.0450 USDT |
0.0441 USDT |