Identifier on Kucoin: DYM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.3055 USDT |
61,745.7185 |
0.3000 USDT |
0.2961 USDT |
0.3101 USDT |
0.3027 USDT |
| 2025-06-02 |
0.2888 USDT |
11,535.4411 |
0.2933 USDT |
0.2850 USDT |
0.2946 USDT |
0.2915 USDT |
| 2025-06-01 |
0.2879 USDT |
12,011.1304 |
0.2846 USDT |
0.2800 USDT |
0.2950 USDT |
0.2860 USDT |
| 2025-05-31 |
0.2828 USDT |
98,712.0209 |
0.2800 USDT |
0.2720 USDT |
0.2905 USDT |
0.2877 USDT |
| 2025-05-30 |
0.3152 USDT |
25,242.6065 |
0.3336 USDT |
0.3075 USDT |
0.3336 USDT |
0.3111 USDT |
| 2025-05-29 |
0.3473 USDT |
39,024.4310 |
0.3542 USDT |
0.3341 USDT |
0.3644 USDT |
0.3359 USDT |
| 2025-05-28 |
0.3466 USDT |
28,040.3263 |
0.3529 USDT |
0.3379 USDT |
0.3644 USDT |
0.3528 USDT |
| 2025-05-27 |
0.3499 USDT |
10,904.2119 |
0.3460 USDT |
0.3327 USDT |
0.3631 USDT |
0.3602 USDT |
| 2025-05-26 |
0.3584 USDT |
66,470.8747 |
0.3589 USDT |
0.3407 USDT |
0.3663 USDT |
0.3422 USDT |
| 2025-05-25 |
0.3378 USDT |
30,632.9976 |
0.3543 USDT |
0.3276 USDT |
0.3543 USDT |
0.3529 USDT |
| 2025-05-24 |
0.3558 USDT |
31,963.0330 |
0.3521 USDT |
0.3490 USDT |
0.3631 USDT |
0.3573 USDT |
| 2025-05-23 |
0.3963 USDT |
124,908.5918 |
0.4149 USDT |
0.3647 USDT |
0.4239 USDT |
0.3732 USDT |
| 2025-05-22 |
0.4015 USDT |
41,782.9696 |
0.3759 USDT |
0.3759 USDT |
0.4184 USDT |
0.4123 USDT |
| 2025-05-21 |
0.3768 USDT |
197,528.1300 |
0.3803 USDT |
0.3586 USDT |
0.3921 USDT |
0.3733 USDT |
| 2025-05-20 |
0.3623 USDT |
65,673.7711 |
0.3646 USDT |
0.3502 USDT |
0.3769 USDT |
0.3767 USDT |
| 2025-05-19 |
0.3568 USDT |
100,974.8438 |
0.3809 USDT |
0.3411 USDT |
0.3809 USDT |
0.3631 USDT |
| 2025-05-18 |
0.3704 USDT |
151,394.1455 |
0.3513 USDT |
0.3495 USDT |
0.3928 USDT |
0.3571 USDT |
| 2025-05-17 |
0.3587 USDT |
45,325.8858 |
0.3716 USDT |
0.3471 USDT |
0.3717 USDT |
0.3520 USDT |
| 2025-05-16 |
0.3910 USDT |
72,432.0234 |
0.3905 USDT |
0.3772 USDT |
0.3987 USDT |
0.3860 USDT |
| 2025-05-15 |
0.4094 USDT |
120,078.1072 |
0.4304 USDT |
0.3892 USDT |
0.4368 USDT |
0.3937 USDT |
| 2025-05-14 |
0.4720 USDT |
127,006.4016 |
0.4989 USDT |
0.4441 USDT |
0.5043 USDT |
0.4522 USDT |
| 2025-05-13 |
0.4538 USDT |
205,953.8783 |
0.4138 USDT |
0.3852 USDT |
0.5180 USDT |
0.5169 USDT |
| 2025-05-12 |
0.4281 USDT |
127,409.6702 |
0.4151 USDT |
0.3930 USDT |
0.4470 USDT |
0.4024 USDT |
| 2025-05-11 |
0.4215 USDT |
197,530.8371 |
0.4185 USDT |
0.4029 USDT |
0.4392 USDT |
0.4180 USDT |
| 2025-05-10 |
0.3975 USDT |
256,438.3212 |
0.3970 USDT |
0.3797 USDT |
0.4168 USDT |
0.3934 USDT |
| 2025-05-09 |
0.3703 USDT |
394,909.9447 |
0.3226 USDT |
0.3226 USDT |
0.3968 USDT |
0.3923 USDT |
| 2025-05-08 |
0.2980 USDT |
458,945.5097 |
0.2828 USDT |
0.2828 USDT |
0.3129 USDT |
0.3129 USDT |
| 2025-05-07 |
0.2823 USDT |
177,845.3836 |
0.2768 USDT |
0.2731 USDT |
0.2937 USDT |
0.2767 USDT |
| 2025-05-06 |
0.2759 USDT |
30,901.7862 |
0.2762 USDT |
0.2687 USDT |
0.2851 USDT |
0.2731 USDT |
| 2025-05-05 |
0.2819 USDT |
39,273.7785 |
0.2813 USDT |
0.2733 USDT |
0.2890 USDT |
0.2801 USDT |
| 2025-05-04 |
0.2971 USDT |
27,116.4046 |
0.3131 USDT |
0.2885 USDT |
0.3131 USDT |
0.2897 USDT |
| 2025-05-03 |
0.3233 USDT |
49,193.8126 |
0.3370 USDT |
0.3062 USDT |
0.3374 USDT |
0.3127 USDT |
| 2025-05-02 |
0.3401 USDT |
63,363.5302 |
0.3468 USDT |
0.3308 USDT |
0.3477 USDT |
0.3367 USDT |
| 2025-05-01 |
0.3533 USDT |
110,733.6800 |
0.3506 USDT |
0.3458 USDT |
0.3659 USDT |
0.3488 USDT |
| 2025-04-30 |
0.3544 USDT |
195,464.4964 |
0.3374 USDT |
0.3366 USDT |
0.3700 USDT |
0.3457 USDT |
| 2025-04-29 |
0.3558 USDT |
266,024.1272 |
0.3687 USDT |
0.3346 USDT |
0.3780 USDT |
0.3346 USDT |
| 2025-04-28 |
0.3399 USDT |
252,077.4887 |
0.3156 USDT |
0.3021 USDT |
0.3626 USDT |
0.3561 USDT |
| 2025-04-27 |
0.3316 USDT |
85,283.8806 |
0.3444 USDT |
0.3186 USDT |
0.3487 USDT |
0.3211 USDT |
| 2025-04-26 |
0.3417 USDT |
147,003.9823 |
0.3308 USDT |
0.3308 USDT |
0.3527 USDT |
0.3387 USDT |
| 2025-04-25 |
0.3294 USDT |
247,693.5135 |
0.3098 USDT |
0.3054 USDT |
0.3376 USDT |
0.3301 USDT |
| 2025-04-24 |
0.3013 USDT |
101,188.5495 |
0.3028 USDT |
0.2889 USDT |
0.3088 USDT |
0.3066 USDT |
| 2025-04-23 |
0.3013 USDT |
182,702.9471 |
0.2967 USDT |
0.2941 USDT |
0.3131 USDT |
0.2987 USDT |
| 2025-04-22 |
0.2846 USDT |
48,674.8992 |
0.2807 USDT |
0.2717 USDT |
0.2937 USDT |
0.2924 USDT |
| 2025-04-21 |
0.2885 USDT |
79,802.0441 |
0.2812 USDT |
0.2799 USDT |
0.2943 USDT |
0.2859 USDT |
| 2025-04-20 |
0.2873 USDT |
43,349.4200 |
0.2868 USDT |
0.2792 USDT |
0.2947 USDT |
0.2811 USDT |
| 2025-04-19 |
0.2834 USDT |
88,121.3451 |
0.2700 USDT |
0.2699 USDT |
0.2930 USDT |
0.2871 USDT |
| 2025-04-18 |
0.2658 USDT |
45,102.6630 |
0.2624 USDT |
0.2578 USDT |
0.2702 USDT |
0.2671 USDT |
| 2025-04-17 |
0.2604 USDT |
34,591.9279 |
0.2575 USDT |
0.2548 USDT |
0.2669 USDT |
0.2665 USDT |
| 2025-04-16 |
0.2617 USDT |
157,059.8671 |
0.2629 USDT |
0.2548 USDT |
0.2685 USDT |
0.2608 USDT |
| 2025-04-15 |
0.2733 USDT |
102,587.1551 |
0.2598 USDT |
0.2513 USDT |
0.3799 USDT |
0.2716 USDT |