Identifier on Kucoin: DAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0727 USDT |
7,452,247.2860 DAG |
0.0750 USDT |
0.0695 USDT |
0.0770 USDT |
0.0705 USDT |
| 2025-01-21 |
0.0658 USDT |
12,930,311.0273 DAG |
0.0688 USDT |
0.0605 USDT |
0.0701 USDT |
0.0701 USDT |
| 2025-01-20 |
0.0621 USDT |
19,124,005.1346 DAG |
0.0579 USDT |
0.0570 USDT |
0.0693 USDT |
0.0690 USDT |
| 2025-01-19 |
0.0639 USDT |
15,354,798.6500 DAG |
0.0698 USDT |
0.0590 USDT |
0.0723 USDT |
0.0630 USDT |
| 2025-01-18 |
0.0694 USDT |
12,028,886.1845 DAG |
0.0744 USDT |
0.0649 USDT |
0.0767 USDT |
0.0681 USDT |
| 2025-01-17 |
0.0715 USDT |
17,559,966.4379 DAG |
0.0613 USDT |
0.0598 USDT |
0.0806 USDT |
0.0765 USDT |
| 2025-01-16 |
0.0571 USDT |
13,281,069.8872 DAG |
0.0600 USDT |
0.0540 USDT |
0.0620 USDT |
0.0577 USDT |
| 2025-01-15 |
0.0587 USDT |
8,817,290.2872 DAG |
0.0560 USDT |
0.0557 USDT |
0.0610 USDT |
0.0590 USDT |
| 2025-01-14 |
0.0556 USDT |
7,959,364.8239 DAG |
0.0585 USDT |
0.0534 USDT |
0.0586 USDT |
0.0564 USDT |
| 2025-01-13 |
0.0552 USDT |
12,318,046.3224 DAG |
0.0602 USDT |
0.0512 USDT |
0.0624 USDT |
0.0570 USDT |
| 2025-01-12 |
0.0561 USDT |
5,920,328.6194 DAG |
0.0564 USDT |
0.0547 USDT |
0.0586 USDT |
0.0583 USDT |
| 2025-01-11 |
0.0512 USDT |
8,991,982.3512 DAG |
0.0539 USDT |
0.0496 USDT |
0.0540 USDT |
0.0523 USDT |
| 2025-01-10 |
0.0534 USDT |
11,311,668.8986 DAG |
0.0500 USDT |
0.0498 USDT |
0.0580 USDT |
0.0531 USDT |
| 2025-01-09 |
0.0518 USDT |
7,875,151.3837 DAG |
0.0545 USDT |
0.0497 USDT |
0.0548 USDT |
0.0498 USDT |
| 2025-01-08 |
0.0532 USDT |
15,744,905.1447 DAG |
0.0591 USDT |
0.0490 USDT |
0.0592 USDT |
0.0529 USDT |
| 2025-01-07 |
0.0631 USDT |
7,492,073.4163 DAG |
0.0675 USDT |
0.0600 USDT |
0.0676 USDT |
0.0605 USDT |
| 2025-01-06 |
0.0653 USDT |
8,528,576.7828 DAG |
0.0628 USDT |
0.0618 USDT |
0.0695 USDT |
0.0672 USDT |
| 2025-01-05 |
0.0616 USDT |
5,369,927.9165 DAG |
0.0602 USDT |
0.0584 USDT |
0.0645 USDT |
0.0626 USDT |
| 2025-01-04 |
0.0616 USDT |
4,343,014.9190 DAG |
0.0626 USDT |
0.0605 USDT |
0.0634 USDT |
0.0612 USDT |
| 2025-01-03 |
0.0621 USDT |
5,795,406.5202 DAG |
0.0594 USDT |
0.0593 USDT |
0.0663 USDT |
0.0633 USDT |
| 2025-01-02 |
0.0620 USDT |
12,935,432.9875 DAG |
0.0559 USDT |
0.0557 USDT |
0.0698 USDT |
0.0583 USDT |
| 2025-01-01 |
0.0510 USDT |
5,390,714.1478 DAG |
0.0513 USDT |
0.0492 USDT |
0.0532 USDT |
0.0529 USDT |
| 2024-12-31 |
0.0518 USDT |
7,815,281.8718 DAG |
0.0520 USDT |
0.0503 USDT |
0.0539 USDT |
0.0525 USDT |
| 2024-12-30 |
0.0516 USDT |
10,474,267.8835 DAG |
0.0509 USDT |
0.0498 USDT |
0.0539 USDT |
0.0511 USDT |
| 2024-12-29 |
0.0531 USDT |
9,883,910.6315 DAG |
0.0554 USDT |
0.0506 USDT |
0.0589 USDT |
0.0509 USDT |
| 2024-12-28 |
0.0530 USDT |
6,425,187.9762 DAG |
0.0543 USDT |
0.0510 USDT |
0.0569 USDT |
0.0563 USDT |
| 2024-12-27 |
0.0554 USDT |
9,321,749.8920 DAG |
0.0558 USDT |
0.0537 USDT |
0.0583 USDT |
0.0540 USDT |
| 2024-12-26 |
0.0593 USDT |
8,622,471.7672 DAG |
0.0628 USDT |
0.0551 USDT |
0.0656 USDT |
0.0562 USDT |
| 2024-12-25 |
0.0613 USDT |
4,353,300.7636 DAG |
0.0623 USDT |
0.0598 USDT |
0.0635 USDT |
0.0600 USDT |
| 2024-12-24 |
0.0641 USDT |
5,891,343.5760 DAG |
0.0640 USDT |
0.0599 USDT |
0.0670 USDT |
0.0653 USDT |
| 2024-12-23 |
0.0583 USDT |
4,467,884.3483 DAG |
0.0599 USDT |
0.0568 USDT |
0.0600 USDT |
0.0573 USDT |
| 2024-12-22 |
0.0587 USDT |
6,414,805.6483 DAG |
0.0589 USDT |
0.0570 USDT |
0.0610 USDT |
0.0576 USDT |
| 2024-12-21 |
0.0614 USDT |
5,493,362.2329 DAG |
0.0621 USDT |
0.0587 USDT |
0.0639 USDT |
0.0608 USDT |
| 2024-12-20 |
0.0608 USDT |
13,222,333.4614 DAG |
0.0655 USDT |
0.0555 USDT |
0.0688 USDT |
0.0615 USDT |
| 2024-12-19 |
0.0645 USDT |
11,235,309.9367 DAG |
0.0692 USDT |
0.0594 USDT |
0.0701 USDT |
0.0632 USDT |
| 2024-12-18 |
0.0700 USDT |
10,418,732.5222 DAG |
0.0691 USDT |
0.0645 USDT |
0.0754 USDT |
0.0710 USDT |
| 2024-12-17 |
0.0666 USDT |
6,947,487.3836 DAG |
0.0651 USDT |
0.0627 USDT |
0.0733 USDT |
0.0725 USDT |
| 2024-12-16 |
0.0685 USDT |
7,455,087.8853 DAG |
0.0730 USDT |
0.0645 USDT |
0.0746 USDT |
0.0681 USDT |
| 2024-12-15 |
0.0742 USDT |
3,735,992.9435 DAG |
0.0750 USDT |
0.0723 USDT |
0.0750 USDT |
0.0746 USDT |
| 2024-12-14 |
0.0722 USDT |
8,081,091.0888 DAG |
0.0738 USDT |
0.0647 USDT |
0.0759 USDT |
0.0740 USDT |
| 2024-12-13 |
0.0770 USDT |
5,752,441.8727 DAG |
0.0785 USDT |
0.0732 USDT |
0.0820 USDT |
0.0732 USDT |
| 2024-12-12 |
0.0791 USDT |
6,576,199.1326 DAG |
0.0791 USDT |
0.0756 USDT |
0.0829 USDT |
0.0786 USDT |
| 2024-12-11 |
0.0744 USDT |
7,143,872.2105 DAG |
0.0717 USDT |
0.0690 USDT |
0.0801 USDT |
0.0763 USDT |
| 2024-12-10 |
0.0723 USDT |
7,429,224.7236 DAG |
0.0734 USDT |
0.0660 USDT |
0.0781 USDT |
0.0669 USDT |
| 2024-12-09 |
0.0799 USDT |
19,359,500.6142 DAG |
0.0794 USDT |
0.0690 USDT |
0.0900 USDT |
0.0705 USDT |
| 2024-12-08 |
0.0714 USDT |
10,171,738.3275 DAG |
0.0735 USDT |
0.0697 USDT |
0.0751 USDT |
0.0724 USDT |
| 2024-12-07 |
0.0748 USDT |
10,999,895.3463 DAG |
0.0780 USDT |
0.0703 USDT |
0.0820 USDT |
0.0707 USDT |
| 2024-12-06 |
0.0757 USDT |
15,234,867.0966 DAG |
0.0690 USDT |
0.0679 USDT |
0.0835 USDT |
0.0780 USDT |
| 2024-12-05 |
0.0776 USDT |
21,335,349.1982 DAG |
0.0789 USDT |
0.0677 USDT |
0.0919 USDT |
0.0699 USDT |
| 2024-12-04 |
0.0842 USDT |
18,401,006.4742 DAG |
0.0847 USDT |
0.0781 USDT |
0.0929 USDT |
0.0808 USDT |