Identifier on Kucoin: DAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0924 USDT |
20,395,794.5824 DAG |
0.0917 USDT |
0.0860 USDT |
0.0980 USDT |
0.0881 USDT |
| 2024-12-02 |
0.0859 USDT |
15,377,222.5082 DAG |
0.0816 USDT |
0.0800 USDT |
0.0940 USDT |
0.0870 USDT |
| 2024-12-01 |
0.0745 USDT |
8,530,135.4386 DAG |
0.0771 USDT |
0.0714 USDT |
0.0785 USDT |
0.0730 USDT |
| 2024-11-30 |
0.0769 USDT |
10,406,567.0605 DAG |
0.0815 USDT |
0.0750 USDT |
0.0815 USDT |
0.0756 USDT |
| 2024-11-29 |
0.0772 USDT |
13,836,403.3039 DAG |
0.0813 USDT |
0.0710 USDT |
0.0864 USDT |
0.0740 USDT |
| 2024-11-28 |
0.0805 USDT |
15,289,443.1038 DAG |
0.0885 USDT |
0.0740 USDT |
0.0904 USDT |
0.0770 USDT |
| 2024-11-27 |
0.0879 USDT |
19,838,773.1154 DAG |
0.0863 USDT |
0.0811 USDT |
0.0930 USDT |
0.0920 USDT |
| 2024-11-26 |
0.0732 USDT |
24,677,153.4123 DAG |
0.0683 USDT |
0.0644 USDT |
0.0838 USDT |
0.0808 USDT |
| 2024-11-25 |
0.0671 USDT |
26,464,532.7693 DAG |
0.0553 USDT |
0.0546 USDT |
0.0762 USDT |
0.0703 USDT |
| 2024-11-24 |
0.0504 USDT |
13,003,945.5559 DAG |
0.0532 USDT |
0.0470 USDT |
0.0545 USDT |
0.0525 USDT |
| 2024-11-23 |
0.0512 USDT |
13,587,151.5377 DAG |
0.0495 USDT |
0.0481 USDT |
0.0543 USDT |
0.0529 USDT |
| 2024-11-22 |
0.0463 USDT |
18,099,235.6860 DAG |
0.0476 USDT |
0.0438 USDT |
0.0500 USDT |
0.0493 USDT |
| 2024-11-21 |
0.0507 USDT |
20,191,369.9706 DAG |
0.0490 USDT |
0.0470 USDT |
0.0550 USDT |
0.0494 USDT |
| 2024-11-20 |
0.0496 USDT |
19,301,531.6060 DAG |
0.0442 USDT |
0.0435 USDT |
0.0544 USDT |
0.0497 USDT |
| 2024-11-19 |
0.0457 USDT |
19,525,850.6723 DAG |
0.0410 USDT |
0.0401 USDT |
0.0509 USDT |
0.0472 USDT |
| 2024-11-18 |
0.0385 USDT |
20,884,478.1154 DAG |
0.0306 USDT |
0.0304 USDT |
0.0410 USDT |
0.0402 USDT |
| 2024-11-17 |
0.0313 USDT |
12,664,769.7825 DAG |
0.0343 USDT |
0.0299 USDT |
0.0351 USDT |
0.0310 USDT |
| 2024-11-16 |
0.0316 USDT |
9,246,634.1408 DAG |
0.0314 USDT |
0.0304 USDT |
0.0338 USDT |
0.0323 USDT |
| 2024-11-15 |
0.0276 USDT |
12,232,527.2833 DAG |
0.0257 USDT |
0.0256 USDT |
0.0304 USDT |
0.0303 USDT |
| 2024-11-14 |
0.0284 USDT |
9,069,069.7135 DAG |
0.0287 USDT |
0.0271 USDT |
0.0296 USDT |
0.0278 USDT |
| 2024-11-13 |
0.0297 USDT |
11,273,333.3714 DAG |
0.0307 USDT |
0.0276 USDT |
0.0323 USDT |
0.0288 USDT |
| 2024-11-12 |
0.0315 USDT |
15,092,939.8757 DAG |
0.0313 USDT |
0.0288 USDT |
0.0355 USDT |
0.0305 USDT |
| 2024-11-11 |
0.0290 USDT |
19,982,443.9477 DAG |
0.0287 USDT |
0.0262 USDT |
0.0328 USDT |
0.0311 USDT |
| 2024-11-10 |
0.0259 USDT |
16,205,032.1660 DAG |
0.0249 USDT |
0.0245 USDT |
0.0278 USDT |
0.0272 USDT |
| 2024-11-09 |
0.0249 USDT |
4,853,494.0047 DAG |
0.0250 USDT |
0.0245 USDT |
0.0257 USDT |
0.0246 USDT |
| 2024-11-08 |
0.0245 USDT |
9,293,361.7427 DAG |
0.0237 USDT |
0.0235 USDT |
0.0255 USDT |
0.0255 USDT |
| 2024-11-07 |
0.0243 USDT |
10,955,233.7525 DAG |
0.0250 USDT |
0.0236 USDT |
0.0255 USDT |
0.0243 USDT |
| 2024-11-06 |
0.0248 USDT |
22,182,078.2072 DAG |
0.0223 USDT |
0.0223 USDT |
0.0276 USDT |
0.0250 USDT |
| 2024-11-05 |
0.0226 USDT |
35,625,047.8848 DAG |
0.0221 USDT |
0.0214 USDT |
0.0243 USDT |
0.0230 USDT |
| 2024-11-04 |
0.0225 USDT |
11,311,430.7775 DAG |
0.0223 USDT |
0.0218 USDT |
0.0236 USDT |
0.0220 USDT |
| 2024-11-03 |
0.0224 USDT |
17,396,810.5242 DAG |
0.0233 USDT |
0.0217 USDT |
0.0234 USDT |
0.0223 USDT |
| 2024-11-02 |
0.0232 USDT |
2,412,734.5425 DAG |
0.0237 USDT |
0.0228 USDT |
0.0238 USDT |
0.0235 USDT |
| 2024-11-01 |
0.0246 USDT |
17,519,994.9124 DAG |
0.0247 USDT |
0.0240 USDT |
0.0267 USDT |
0.0242 USDT |
| 2024-10-31 |
0.0242 USDT |
12,112,824.4940 DAG |
0.0248 USDT |
0.0236 USDT |
0.0257 USDT |
0.0249 USDT |
| 2024-10-30 |
0.0254 USDT |
15,921,679.5847 DAG |
0.0264 USDT |
0.0242 USDT |
0.0268 USDT |
0.0248 USDT |
| 2024-10-29 |
0.0243 USDT |
18,657,084.0325 DAG |
0.0231 USDT |
0.0223 USDT |
0.0281 USDT |
0.0265 USDT |
| 2024-10-28 |
0.0231 USDT |
18,232,395.2687 DAG |
0.0237 USDT |
0.0217 USDT |
0.0244 USDT |
0.0231 USDT |
| 2024-10-27 |
0.0245 USDT |
14,260,116.6470 DAG |
0.0255 USDT |
0.0238 USDT |
0.0255 USDT |
0.0239 USDT |
| 2024-10-26 |
0.0265 USDT |
14,106,877.1975 DAG |
0.0274 USDT |
0.0254 USDT |
0.0280 USDT |
0.0259 USDT |
| 2024-10-25 |
0.0290 USDT |
8,316,608.3627 DAG |
0.0304 USDT |
0.0277 USDT |
0.0309 USDT |
0.0277 USDT |
| 2024-10-24 |
0.0322 USDT |
15,342,625.0967 DAG |
0.0313 USDT |
0.0266 USDT |
0.0373 USDT |
0.0276 USDT |
| 2024-10-23 |
0.0293 USDT |
7,798,233.5948 DAG |
0.0284 USDT |
0.0260 USDT |
0.0350 USDT |
0.0350 USDT |
| 2024-10-22 |
0.0277 USDT |
6,299,789.4501 DAG |
0.0257 USDT |
0.0244 USDT |
0.0327 USDT |
0.0288 USDT |
| 2024-10-21 |
0.0272 USDT |
2,500,031.1499 DAG |
0.0289 USDT |
0.0256 USDT |
0.0293 USDT |
0.0257 USDT |
| 2024-10-20 |
0.0274 USDT |
1,973,145.4921 DAG |
0.0269 USDT |
0.0266 USDT |
0.0287 USDT |
0.0272 USDT |
| 2024-10-19 |
0.0273 USDT |
9,842,238.6864 DAG |
0.0233 USDT |
0.0230 USDT |
0.0303 USDT |
0.0270 USDT |
| 2024-10-18 |
0.0237 USDT |
5,509,480.8179 DAG |
0.0220 USDT |
0.0214 USDT |
0.0265 USDT |
0.0239 USDT |
| 2024-10-17 |
0.0225 USDT |
4,702,141.7612 DAG |
0.0225 USDT |
0.0217 USDT |
0.0230 USDT |
0.0221 USDT |
| 2024-10-16 |
0.0228 USDT |
4,043,589.9401 DAG |
0.0223 USDT |
0.0222 USDT |
0.0236 USDT |
0.0228 USDT |
| 2024-10-15 |
0.0227 USDT |
3,322,092.9470 DAG |
0.0227 USDT |
0.0222 USDT |
0.0235 USDT |
0.0224 USDT |