Identifier on Kucoin: DYM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
3.4245 USDT |
49,496.0037 |
3.6113 USDT |
3.3552 USDT |
3.6352 USDT |
3.4045 USDT |
| 2024-04-28 |
3.7601 USDT |
29,930.1802 |
3.7251 USDT |
3.6500 USDT |
3.8372 USDT |
3.6512 USDT |
| 2024-04-27 |
3.6431 USDT |
37,642.0061 |
3.6860 USDT |
3.5094 USDT |
3.7504 USDT |
3.6925 USDT |
| 2024-04-26 |
3.6154 USDT |
117,511.6770 |
3.5795 USDT |
3.3832 USDT |
3.8091 USDT |
3.6825 USDT |
| 2024-04-25 |
3.6081 USDT |
92,480.8730 |
3.6602 USDT |
3.5185 USDT |
3.6876 USDT |
3.6268 USDT |
| 2024-04-24 |
3.7906 USDT |
61,792.3342 |
3.9316 USDT |
3.7019 USDT |
3.9788 USDT |
3.7320 USDT |
| 2024-04-23 |
4.0259 USDT |
53,335.3735 |
4.1000 USDT |
3.9400 USDT |
4.1475 USDT |
3.9556 USDT |
| 2024-04-22 |
4.0767 USDT |
30,126.7520 |
4.0143 USDT |
3.9840 USDT |
4.1641 USDT |
4.1082 USDT |
| 2024-04-21 |
4.0663 USDT |
19,093.1285 |
4.1323 USDT |
3.9326 USDT |
4.1542 USDT |
4.0528 USDT |
| 2024-04-20 |
4.0640 USDT |
40,681.0937 |
3.9657 USDT |
3.9056 USDT |
4.2191 USDT |
4.1365 USDT |
| 2024-04-19 |
3.8945 USDT |
109,339.1575 |
3.6877 USDT |
3.3734 USDT |
4.1615 USDT |
3.9949 USDT |
| 2024-04-18 |
3.5773 USDT |
85,192.6512 |
3.6365 USDT |
3.4914 USDT |
3.7299 USDT |
3.7157 USDT |
| 2024-04-17 |
3.6356 USDT |
129,475.2748 |
3.7599 USDT |
3.4993 USDT |
3.8025 USDT |
3.6918 USDT |
| 2024-04-16 |
3.6075 USDT |
154,189.0016 |
3.6253 USDT |
3.4366 USDT |
3.7758 USDT |
3.7614 USDT |
| 2024-04-15 |
3.8114 USDT |
107,530.4443 |
3.7937 USDT |
3.4923 USDT |
4.0115 USDT |
3.6281 USDT |
| 2024-04-14 |
3.6041 USDT |
362,505.1989 |
3.5224 USDT |
3.3336 USDT |
4.3228 USDT |
3.7255 USDT |
| 2024-04-13 |
3.6658 USDT |
137,818.9138 |
3.7187 USDT |
3.3476 USDT |
3.8674 USDT |
3.5343 USDT |
| 2024-04-12 |
3.8520 USDT |
358,362.8128 |
4.6967 USDT |
3.1745 USDT |
4.8115 USDT |
3.6500 USDT |
| 2024-04-11 |
4.8068 USDT |
63,407.5517 |
4.9460 USDT |
4.6837 USDT |
4.9460 USDT |
4.6970 USDT |
| 2024-04-10 |
4.9163 USDT |
74,644.9077 |
5.0760 USDT |
4.6779 USDT |
5.1191 USDT |
5.0046 USDT |
| 2024-04-09 |
5.2843 USDT |
60,297.4215 |
5.5641 USDT |
5.0784 USDT |
5.5876 USDT |
5.0784 USDT |
| 2024-04-08 |
5.5559 USDT |
104,727.2947 |
5.3827 USDT |
5.2454 USDT |
5.6388 USDT |
5.5579 USDT |
| 2024-04-07 |
5.4233 USDT |
31,532.0280 |
5.3437 USDT |
5.3206 USDT |
5.5118 USDT |
5.3679 USDT |
| 2024-04-06 |
5.3340 USDT |
17,268.1873 |
5.2478 USDT |
5.2170 USDT |
5.4240 USDT |
5.3366 USDT |
| 2024-04-05 |
5.1462 USDT |
191,145.4559 |
5.2898 USDT |
4.8842 USDT |
5.3095 USDT |
5.2605 USDT |
| 2024-04-04 |
5.2951 USDT |
73,659.9127 |
5.2604 USDT |
5.0305 USDT |
5.4748 USDT |
5.2886 USDT |
| 2024-04-03 |
5.4005 USDT |
88,291.9535 |
5.5852 USDT |
5.1545 USDT |
5.6220 USDT |
5.2796 USDT |
| 2024-04-02 |
5.3067 USDT |
99,962.5958 |
5.6340 USDT |
5.1336 USDT |
5.6348 USDT |
5.3990 USDT |
| 2024-04-01 |
5.7009 USDT |
86,808.2316 |
5.9067 USDT |
5.4733 USDT |
6.1296 USDT |
5.5766 USDT |
| 2024-03-31 |
5.9506 USDT |
32,680.4806 |
5.9536 USDT |
5.8553 USDT |
6.0500 USDT |
5.9127 USDT |
| 2024-03-30 |
6.1466 USDT |
45,262.4229 |
6.2286 USDT |
5.8998 USDT |
6.2752 USDT |
5.9201 USDT |
| 2024-03-29 |
6.2976 USDT |
105,101.7990 |
6.4836 USDT |
6.1153 USDT |
6.4838 USDT |
6.2197 USDT |
| 2024-03-28 |
6.4841 USDT |
299,586.5713 |
6.1199 USDT |
6.0998 USDT |
6.8057 USDT |
6.4814 USDT |
| 2024-03-27 |
5.8652 USDT |
151,150.5648 |
5.8428 USDT |
5.6440 USDT |
6.0399 USDT |
5.8594 USDT |
| 2024-03-26 |
5.8936 USDT |
241,699.2047 |
5.9978 USDT |
5.6791 USDT |
6.2126 USDT |
5.7772 USDT |
| 2024-03-25 |
5.8810 USDT |
204,777.3423 |
5.6658 USDT |
5.6133 USDT |
6.0571 USDT |
6.0359 USDT |
| 2024-03-24 |
5.5433 USDT |
92,445.4799 |
5.4959 USDT |
5.4138 USDT |
5.6513 USDT |
5.6180 USDT |
| 2024-03-23 |
5.5726 USDT |
83,111.8859 |
5.5355 USDT |
5.3966 USDT |
5.7023 USDT |
5.6102 USDT |
| 2024-03-22 |
5.7375 USDT |
166,061.3412 |
5.9900 USDT |
5.4651 USDT |
6.0763 USDT |
5.5446 USDT |
| 2024-03-21 |
6.0836 USDT |
405,055.5338 |
5.8087 USDT |
5.7603 USDT |
6.4496 USDT |
6.0100 USDT |
| 2024-03-20 |
5.3941 USDT |
188,797.4258 |
5.4669 USDT |
5.1058 USDT |
5.5887 USDT |
5.5251 USDT |
| 2024-03-19 |
5.3969 USDT |
293,641.4432 |
5.6295 USDT |
5.0000 USDT |
5.8620 USDT |
5.6247 USDT |
| 2024-03-18 |
5.8453 USDT |
197,354.7734 |
6.1636 USDT |
5.6027 USDT |
6.1833 USDT |
5.6571 USDT |
| 2024-03-17 |
6.0411 USDT |
249,598.4814 |
5.9146 USDT |
5.6391 USDT |
6.2719 USDT |
6.1296 USDT |
| 2024-03-16 |
6.1617 USDT |
288,100.2594 |
6.1614 USDT |
5.6805 USDT |
6.4989 USDT |
5.7793 USDT |
| 2024-03-15 |
6.1320 USDT |
484,774.5190 |
6.5889 USDT |
5.6648 USDT |
6.6602 USDT |
6.0736 USDT |
| 2024-03-14 |
6.6164 USDT |
615,578.5116 |
7.0080 USDT |
6.2001 USDT |
7.0424 USDT |
6.6000 USDT |
| 2024-03-13 |
7.1528 USDT |
236,546.1488 |
7.3519 USDT |
6.8933 USDT |
7.5200 USDT |
6.9453 USDT |
| 2024-03-12 |
7.3372 USDT |
399,483.4058 |
7.3474 USDT |
6.7766 USDT |
8.0159 USDT |
7.3133 USDT |
| 2024-03-11 |
7.2588 USDT |
338,328.5009 |
7.3854 USDT |
7.0100 USDT |
7.4594 USDT |
7.2324 USDT |