Identifier on Kucoin: DYM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.4934 USDT |
49,162.6902 |
0.5065 USDT |
0.4761 USDT |
0.5222 USDT |
0.4828 USDT |
| 2025-02-22 |
0.4991 USDT |
58,740.6634 |
0.4635 USDT |
0.4608 USDT |
0.5240 USDT |
0.5057 USDT |
| 2025-02-21 |
0.4877 USDT |
71,471.5126 |
0.4940 USDT |
0.4553 USDT |
0.5204 USDT |
0.4618 USDT |
| 2025-02-20 |
0.4832 USDT |
91,019.1274 |
0.4607 USDT |
0.4600 USDT |
0.4963 USDT |
0.4923 USDT |
| 2025-02-19 |
0.4555 USDT |
19,265.6681 |
0.4511 USDT |
0.4421 USDT |
0.4643 USDT |
0.4525 USDT |
| 2025-02-18 |
0.4497 USDT |
45,361.1846 |
0.4829 USDT |
0.4250 USDT |
0.4829 USDT |
0.4470 USDT |
| 2025-02-17 |
0.5081 USDT |
174,337.2736 |
0.4983 USDT |
0.4700 USDT |
0.5404 USDT |
0.4807 USDT |
| 2025-02-16 |
0.5099 USDT |
40,729.3109 |
0.5097 USDT |
0.4972 USDT |
0.5199 USDT |
0.5031 USDT |
| 2025-02-15 |
0.5193 USDT |
94,497.3429 |
0.5328 USDT |
0.5026 USDT |
0.5364 USDT |
0.5086 USDT |
| 2025-02-14 |
0.5280 USDT |
107,676.3240 |
0.5193 USDT |
0.4719 USDT |
0.5532 USDT |
0.5532 USDT |
| 2025-02-13 |
0.5237 USDT |
86,893.6389 |
0.5510 USDT |
0.5086 USDT |
0.5580 USDT |
0.5171 USDT |
| 2025-02-12 |
0.5205 USDT |
103,112.6171 |
0.5419 USDT |
0.4961 USDT |
0.5482 USDT |
0.5336 USDT |
| 2025-02-11 |
0.5816 USDT |
68,842.0795 |
0.5776 USDT |
0.5390 USDT |
0.6190 USDT |
0.5391 USDT |
| 2025-02-10 |
0.5540 USDT |
53,748.4354 |
0.5507 USDT |
0.5259 USDT |
0.5799 USDT |
0.5751 USDT |
| 2025-02-09 |
0.5743 USDT |
24,978.0552 |
0.5754 USDT |
0.5538 USDT |
0.5874 USDT |
0.5568 USDT |
| 2025-02-08 |
0.5590 USDT |
32,825.9777 |
0.5416 USDT |
0.5416 USDT |
0.5793 USDT |
0.5741 USDT |
| 2025-02-07 |
0.5598 USDT |
336,508.8255 |
0.5404 USDT |
0.5383 USDT |
0.5915 USDT |
0.5585 USDT |
| 2025-02-06 |
0.5623 USDT |
222,808.7706 |
0.6049 USDT |
0.5336 USDT |
0.6110 USDT |
0.5440 USDT |
| 2025-02-05 |
0.6201 USDT |
73,544.9294 |
0.6195 USDT |
0.5893 USDT |
0.6390 USDT |
0.5980 USDT |
| 2025-02-04 |
0.6251 USDT |
102,866.5374 |
0.6739 USDT |
0.5786 USDT |
0.6771 USDT |
0.6212 USDT |
| 2025-02-03 |
0.5652 USDT |
364,237.7410 |
0.6683 USDT |
0.4813 USDT |
0.6683 USDT |
0.6486 USDT |
| 2025-02-02 |
0.7466 USDT |
180,766.4655 |
0.8195 USDT |
0.6724 USDT |
0.8341 USDT |
0.6991 USDT |
| 2025-02-01 |
0.9052 USDT |
55,095.1048 |
0.9378 USDT |
0.8459 USDT |
0.9573 USDT |
0.8476 USDT |
| 2025-01-31 |
0.9624 USDT |
47,484.7458 |
0.9281 USDT |
0.9152 USDT |
0.9997 USDT |
0.9653 USDT |
| 2025-01-30 |
0.9336 USDT |
24,425.4186 |
0.8934 USDT |
0.8867 USDT |
0.9579 USDT |
0.9382 USDT |
| 2025-01-29 |
0.8933 USDT |
46,789.7652 |
0.8693 USDT |
0.8562 USDT |
0.9259 USDT |
0.9257 USDT |
| 2025-01-28 |
0.9444 USDT |
76,711.2577 |
1.0101 USDT |
0.8692 USDT |
1.0160 USDT |
0.8692 USDT |
| 2025-01-27 |
0.9785 USDT |
90,729.3879 |
1.0429 USDT |
0.9225 USDT |
1.0429 USDT |
1.0016 USDT |
| 2025-01-26 |
1.1028 USDT |
19,317.9803 |
1.0785 USDT |
1.0784 USDT |
1.1132 USDT |
1.0911 USDT |
| 2025-01-25 |
1.0627 USDT |
26,775.6877 |
1.0671 USDT |
1.0460 USDT |
1.0955 USDT |
1.0778 USDT |
| 2025-01-24 |
1.1189 USDT |
36,036.9946 |
1.1166 USDT |
1.0735 USDT |
1.1576 USDT |
1.1250 USDT |
| 2025-01-23 |
1.1099 USDT |
38,706.6714 |
1.1277 USDT |
1.0743 USDT |
1.1460 USDT |
1.1416 USDT |
| 2025-01-22 |
1.1489 USDT |
18,040.6438 |
1.1773 USDT |
1.1289 USDT |
1.1793 USDT |
1.1489 USDT |
| 2025-01-21 |
1.1276 USDT |
27,241.4923 |
1.1167 USDT |
1.0564 USDT |
1.1885 USDT |
1.1632 USDT |
| 2025-01-20 |
1.1509 USDT |
79,121.2188 |
1.1082 USDT |
1.0429 USDT |
1.2482 USDT |
1.1586 USDT |
| 2025-01-19 |
1.2001 USDT |
78,792.0981 |
1.2677 USDT |
1.1236 USDT |
1.3169 USDT |
1.2058 USDT |
| 2025-01-18 |
1.3054 USDT |
44,315.9480 |
1.3715 USDT |
1.2375 USDT |
1.3932 USDT |
1.2547 USDT |
| 2025-01-17 |
1.3080 USDT |
160,144.4321 |
1.2442 USDT |
1.2442 USDT |
1.3640 USDT |
1.3100 USDT |
| 2025-01-16 |
1.2497 USDT |
29,111.1131 |
1.2863 USDT |
1.2100 USDT |
1.2923 USDT |
1.2689 USDT |
| 2025-01-15 |
1.1974 USDT |
93,149.4416 |
1.1883 USDT |
1.1492 USDT |
1.2739 USDT |
1.2739 USDT |
| 2025-01-14 |
1.1488 USDT |
22,088.6995 |
1.1359 USDT |
1.1251 USDT |
1.1787 USDT |
1.1687 USDT |
| 2025-01-13 |
1.0896 USDT |
132,347.1305 |
1.2002 USDT |
1.0414 USDT |
1.2339 USDT |
1.0598 USDT |
| 2025-01-12 |
1.2226 USDT |
16,271.9041 |
1.2283 USDT |
1.1990 USDT |
1.2385 USDT |
1.2091 USDT |
| 2025-01-11 |
1.2363 USDT |
27,750.7036 |
1.2431 USDT |
1.2065 USDT |
1.2593 USDT |
1.2300 USDT |
| 2025-01-10 |
1.2165 USDT |
20,944.2598 |
1.1823 USDT |
1.1800 USDT |
1.2475 USDT |
1.2357 USDT |
| 2025-01-09 |
1.2016 USDT |
31,393.9819 |
1.2385 USDT |
1.1487 USDT |
1.2570 USDT |
1.1883 USDT |
| 2025-01-08 |
1.2663 USDT |
62,245.7920 |
1.3347 USDT |
1.2385 USDT |
1.3431 USDT |
1.2712 USDT |
| 2025-01-07 |
1.4514 USDT |
68,362.5512 |
1.5221 USDT |
1.3568 USDT |
1.5296 USDT |
1.3568 USDT |
| 2025-01-06 |
1.5139 USDT |
91,448.0378 |
1.5104 USDT |
1.4671 USDT |
1.5766 USDT |
1.5439 USDT |
| 2025-01-05 |
1.4885 USDT |
33,617.3334 |
1.5040 USDT |
1.4700 USDT |
1.5058 USDT |
1.4844 USDT |