Identifier on Huobi: dckusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.1072 USDT |
1,785,202.4129 DCK |
0.1046 USDT |
0.0981 USDT |
0.1008 USDT |
0.1003 USDT |
| 2024-02-28 |
0.1027 USDT |
2,093,727.7491 DCK |
0.1075 USDT |
0.0935 USDT |
0.0980 USDT |
0.1037 USDT |
| 2024-02-27 |
0.1130 USDT |
1,661,983.3102 DCK |
0.1147 USDT |
0.0954 USDT |
0.1051 USDT |
0.1072 USDT |
| 2024-02-26 |
0.1078 USDT |
3,156,386.4489 DCK |
0.1000 USDT |
0.0936 USDT |
0.1009 USDT |
0.1167 USDT |
| 2024-02-25 |
0.0916 USDT |
1,397,061.2118 DCK |
0.0867 USDT |
0.0826 USDT |
0.0865 USDT |
0.0990 USDT |
| 2024-02-24 |
0.0853 USDT |
2,222,453.3397 DCK |
0.0828 USDT |
0.0810 USDT |
0.0833 USDT |
0.0848 USDT |
| 2024-02-23 |
0.0781 USDT |
2,585,695.0845 DCK |
0.0866 USDT |
0.0739 USDT |
0.0749 USDT |
0.0766 USDT |
| 2024-02-22 |
0.0756 USDT |
3,044,951.8975 DCK |
0.0640 USDT |
0.0640 USDT |
0.0649 USDT |
0.0850 USDT |
| 2024-02-21 |
0.0633 USDT |
1,904,883.5563 DCK |
0.0639 USDT |
0.0605 USDT |
0.0616 USDT |
0.0618 USDT |
| 2024-02-20 |
0.0662 USDT |
1,821,849.6300 DCK |
0.0681 USDT |
0.0616 USDT |
0.0620 USDT |
0.0616 USDT |
| 2024-02-19 |
0.0635 USDT |
2,400,190.3012 DCK |
0.0610 USDT |
0.0595 USDT |
0.0602 USDT |
0.0649 USDT |
| 2024-02-18 |
0.0559 USDT |
2,265,086.1100 DCK |
0.0539 USDT |
0.0538 USDT |
0.0542 USDT |
0.0620 USDT |
| 2024-02-17 |
0.0521 USDT |
3,427,331.8688 DCK |
0.0522 USDT |
0.0505 USDT |
0.0513 USDT |
0.0529 USDT |
| 2024-02-16 |
0.0517 USDT |
2,639,892.1562 DCK |
0.0496 USDT |
0.0496 USDT |
0.0510 USDT |
0.0539 USDT |
| 2024-02-15 |
0.0512 USDT |
3,893,661.1629 DCK |
0.0521 USDT |
0.0497 USDT |
0.0501 USDT |
0.0501 USDT |
| 2024-02-14 |
0.0495 USDT |
3,970,759.8100 DCK |
0.0495 USDT |
0.0488 USDT |
0.0492 USDT |
0.0511 USDT |
| 2024-02-13 |
0.0501 USDT |
2,602,732.7500 DCK |
0.0491 USDT |
0.0490 USDT |
0.0494 USDT |
0.0499 USDT |
| 2024-02-12 |
0.0491 USDT |
2,941,789.4800 DCK |
0.0496 USDT |
0.0459 USDT |
0.0485 USDT |
0.0488 USDT |
| 2024-02-11 |
0.0502 USDT |
1,726,610.8176 DCK |
0.0484 USDT |
0.0481 USDT |
0.0494 USDT |
0.0504 USDT |
| 2024-02-10 |
0.0479 USDT |
2,011,592.8300 DCK |
0.0486 USDT |
0.0462 USDT |
0.0467 USDT |
0.0473 USDT |
| 2024-02-09 |
0.0496 USDT |
2,286,848.8880 DCK |
0.0486 USDT |
0.0486 USDT |
0.0491 USDT |
0.0491 USDT |
| 2024-02-08 |
0.0531 USDT |
11,312,680.8872 DCK |
0.0528 USDT |
0.0485 USDT |
0.0489 USDT |
0.0487 USDT |
| 2024-02-07 |
0.0533 USDT |
1,646,897.1900 DCK |
0.0550 USDT |
0.0510 USDT |
0.0519 USDT |
0.0519 USDT |
| 2024-02-06 |
0.0522 USDT |
3,960,919.1282 DCK |
0.0530 USDT |
0.0495 USDT |
0.0504 USDT |
0.0552 USDT |
| 2024-02-05 |
0.0561 USDT |
2,196,221.0701 DCK |
0.0582 USDT |
0.0517 USDT |
0.0530 USDT |
0.0528 USDT |
| 2024-02-04 |
0.0585 USDT |
2,879,300.4267 DCK |
0.0554 USDT |
0.0553 USDT |
0.0563 USDT |
0.0594 USDT |
| 2024-02-03 |
0.0514 USDT |
3,590,141.3000 DCK |
0.0470 USDT |
0.0466 USDT |
0.0486 USDT |
0.0557 USDT |
| 2024-02-02 |
0.0478 USDT |
3,015,753.6698 DCK |
0.0493 USDT |
0.0422 USDT |
0.0465 USDT |
0.0490 USDT |
| 2024-02-01 |
0.0429 USDT |
3,251,572.7796 DCK |
0.0419 USDT |
0.0406 USDT |
0.0413 USDT |
0.0442 USDT |
| 2024-01-31 |
0.0441 USDT |
3,902,953.1326 DCK |
0.0440 USDT |
0.0426 USDT |
0.0436 USDT |
0.0432 USDT |
| 2024-01-30 |
0.0400 USDT |
3,027,142.7400 DCK |
0.0408 USDT |
0.0383 USDT |
0.0386 USDT |
0.0383 USDT |
| 2024-01-29 |
0.0410 USDT |
3,680,288.4006 DCK |
0.0436 USDT |
0.0396 USDT |
0.0404 USDT |
0.0410 USDT |
| 2024-01-28 |
0.0416 USDT |
3,080,661.7900 DCK |
0.0395 USDT |
0.0393 USDT |
0.0405 USDT |
0.0437 USDT |
| 2024-01-27 |
0.0385 USDT |
7,527,752.2192 DCK |
0.0385 USDT |
0.0364 USDT |
0.0372 USDT |
0.0386 USDT |
| 2024-01-26 |
0.0401 USDT |
9,466,583.8987 DCK |
0.0383 USDT |
0.0369 USDT |
0.0374 USDT |
0.0401 USDT |
| 2024-01-25 |
0.0344 USDT |
9,390,444.1687 DCK |
0.0354 USDT |
0.0331 USDT |
0.0335 USDT |
0.0391 USDT |
| 2024-01-24 |
0.0327 USDT |
5,275,740.1931 DCK |
0.0322 USDT |
0.0283 USDT |
0.0321 USDT |
0.0341 USDT |
| 2024-01-23 |
0.0298 USDT |
6,268,690.1127 DCK |
0.0313 USDT |
0.0285 USDT |
0.0289 USDT |
0.0293 USDT |
| 2024-01-22 |
0.0324 USDT |
3,598,427.6218 DCK |
0.0330 USDT |
0.0304 USDT |
0.0309 USDT |
0.0315 USDT |
| 2024-01-21 |
0.0319 USDT |
10,545,583.7369 DCK |
0.0319 USDT |
0.0312 USDT |
0.0315 USDT |
0.0320 USDT |
| 2024-01-20 |
0.0291 USDT |
2,851,669.2431 DCK |
0.0290 USDT |
0.0288 USDT |
0.0289 USDT |
0.0288 USDT |
| 2024-01-19 |
0.0292 USDT |
6,153,864.2200 DCK |
0.0301 USDT |
0.0279 USDT |
0.0289 USDT |
0.0288 USDT |
| 2024-01-18 |
0.0336 USDT |
12,808,500.7190 DCK |
0.0335 USDT |
0.0315 USDT |
0.0324 USDT |
0.0316 USDT |
| 2024-01-17 |
0.0334 USDT |
11,764,204.2316 DCK |
0.0338 USDT |
0.0326 USDT |
0.0330 USDT |
0.0338 USDT |
| 2024-01-16 |
0.0342 USDT |
9,436,486.3500 DCK |
0.0350 USDT |
0.0334 USDT |
0.0336 USDT |
0.0336 USDT |
| 2024-01-15 |
0.0340 USDT |
3,311,829.7773 DCK |
0.0333 USDT |
0.0324 USDT |
0.0330 USDT |
0.0339 USDT |
| 2024-01-14 |
0.0371 USDT |
3,127,145.3710 DCK |
0.0380 USDT |
0.0331 USDT |
0.0336 USDT |
0.0334 USDT |
| 2024-01-13 |
0.0342 USDT |
6,002,802.2431 DCK |
0.0338 USDT |
0.0334 USDT |
0.0337 USDT |
0.0356 USDT |
| 2024-01-12 |
0.0357 USDT |
3,457,886.8827 DCK |
0.0373 USDT |
0.0337 USDT |
0.0344 USDT |
0.0346 USDT |
| 2024-01-11 |
0.0381 USDT |
2,587,222.3992 DCK |
0.0399 USDT |
0.0359 USDT |
0.0369 USDT |
0.0369 USDT |