Identifier on Kucoin: DYDXDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-12 |
0.0467 USDT |
52,222.9513 |
0.0423 USDT |
0.0412 USDT |
0.0500 USDT |
0.0412 USDT |
| 2024-03-11 |
0.0432 USDT |
62,004.2777 |
0.0448 USDT |
0.0388 USDT |
0.0476 USDT |
0.0401 USDT |
| 2024-03-10 |
0.0403 USDT |
4,417.6574 |
0.0384 USDT |
0.0384 USDT |
0.0431 USDT |
0.0424 USDT |
| 2024-03-09 |
0.0355 USDT |
29,687.1191 |
0.0387 USDT |
0.0337 USDT |
0.0390 USDT |
0.0378 USDT |
| 2024-03-08 |
0.0380 USDT |
176,956.0866 |
0.0349 USDT |
0.0340 USDT |
0.0411 USDT |
0.0391 USDT |
| 2024-03-07 |
0.0409 USDT |
389,540.2011 |
0.0442 USDT |
0.0352 USDT |
0.0478 USDT |
0.0409 USDT |
| 2024-03-06 |
0.0480 USDT |
496,199.5211 |
0.0632 USDT |
0.0400 USDT |
0.0701 USDT |
0.0438 USDT |
| 2024-03-05 |
0.0643 USDT |
1,302,316.8873 |
0.0700 USDT |
0.0509 USDT |
0.0716 USDT |
0.0621 USDT |
| 2024-03-04 |
0.0677 USDT |
42,272.6689 |
0.0709 USDT |
0.0593 USDT |
0.0812 USDT |
0.0737 USDT |
| 2024-03-03 |
0.0786 USDT |
145,183.0511 |
0.0638 USDT |
0.0601 USDT |
0.0919 USDT |
0.0721 USDT |
| 2024-03-02 |
0.0691 USDT |
39,200.4958 |
0.0803 USDT |
0.0613 USDT |
0.0829 USDT |
0.0666 USDT |
| 2024-03-01 |
0.0913 USDT |
42,919.9440 |
0.0988 USDT |
0.0814 USDT |
0.0988 USDT |
0.0824 USDT |
| 2024-02-29 |
0.0849 USDT |
150,986.9146 |
0.0964 USDT |
0.0744 USDT |
0.0964 USDT |
0.0869 USDT |
| 2024-02-28 |
0.1028 USDT |
932,404.1814 |
0.0901 USDT |
0.0747 USDT |
0.1180 USDT |
0.0939 USDT |
| 2024-02-27 |
0.0877 USDT |
109,728.3858 |
0.0914 USDT |
0.0796 USDT |
0.0998 USDT |
0.0963 USDT |
| 2024-02-26 |
0.0922 USDT |
34,659.9480 |
0.0919 USDT |
0.0871 USDT |
0.0982 USDT |
0.0898 USDT |
| 2024-02-25 |
0.0905 USDT |
25,124.7588 |
0.0920 USDT |
0.0880 USDT |
0.0954 USDT |
0.0911 USDT |
| 2024-02-24 |
0.0785 USDT |
296,806.4663 |
0.1221 USDT |
0.0652 USDT |
0.1292 USDT |
0.0831 USDT |
| 2024-02-23 |
0.1267 USDT |
34,042.3667 |
0.1779 USDT |
0.1151 USDT |
0.1800 USDT |
0.1283 USDT |
| 2024-02-22 |
0.1656 USDT |
736.4193 |
0.1632 USDT |
0.1632 USDT |
0.1676 USDT |
0.1676 USDT |
| 2024-02-21 |
0.1532 USDT |
700.9528 |
0.1442 USDT |
0.1381 USDT |
0.1790 USDT |
0.1731 USDT |
| 2024-02-20 |
0.1653 USDT |
10,348.6395 |
0.1506 USDT |
0.1408 USDT |
0.1721 USDT |
0.1490 USDT |
| 2024-02-19 |
0.1402 USDT |
5,031.8000 |
0.1398 USDT |
0.1270 USDT |
0.1416 USDT |
0.1416 USDT |
| 2024-02-18 |
0.1440 USDT |
11,579.8736 |
0.1410 USDT |
0.1392 USDT |
0.1455 USDT |
0.1394 USDT |
| 2024-02-17 |
0.1569 USDT |
4,445.4062 |
0.1582 USDT |
0.1550 USDT |
0.1662 USDT |
0.1550 USDT |
| 2024-02-16 |
0.1474 USDT |
5,453.4102 |
0.1405 USDT |
0.1341 USDT |
0.1580 USDT |
0.1525 USDT |
| 2024-02-15 |
0.1436 USDT |
9,208.3534 |
0.1392 USDT |
0.1319 USDT |
0.1487 USDT |
0.1319 USDT |
| 2024-02-14 |
0.1446 USDT |
6,888.4825 |
0.1595 USDT |
0.1401 USDT |
0.1602 USDT |
0.1404 USDT |
| 2024-02-13 |
0.1656 USDT |
23,045.7627 |
0.1616 USDT |
0.1456 USDT |
0.1742 USDT |
0.1507 USDT |
| 2024-02-12 |
0.1834 USDT |
2,655.6224 |
0.1885 USDT |
0.1661 USDT |
0.1988 USDT |
0.1664 USDT |
| 2024-02-11 |
0.1738 USDT |
7,549.4266 |
0.1780 USDT |
0.1659 USDT |
0.1928 USDT |
0.1928 USDT |
| 2024-02-10 |
0.1577 USDT |
94,521.3312 |
0.1605 USDT |
0.1512 USDT |
0.1758 USDT |
0.1758 USDT |
| 2024-02-09 |
0.1882 USDT |
4,195.3752 |
0.2042 USDT |
0.1760 USDT |
0.2132 USDT |
0.1760 USDT |
| 2024-02-08 |
0.2014 USDT |
494.7810 |
0.2033 USDT |
0.1900 USDT |
0.2128 USDT |
0.2128 USDT |
| 2024-02-07 |
0.2162 USDT |
2,622.8258 |
0.2126 USDT |
0.1946 USDT |
0.2230 USDT |
0.1968 USDT |