Identifier on Kucoin: DAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0461 USDT |
3,998,670.0854 DAG |
0.0479 USDT |
0.0433 USDT |
0.0481 USDT |
0.0451 USDT |
| 2024-04-16 |
0.0421 USDT |
4,050,413.3041 DAG |
0.0430 USDT |
0.0405 USDT |
0.0438 USDT |
0.0433 USDT |
| 2024-04-15 |
0.0457 USDT |
5,151,220.4191 DAG |
0.0474 USDT |
0.0423 USDT |
0.0482 USDT |
0.0429 USDT |
| 2024-04-14 |
0.0460 USDT |
5,139,613.9148 DAG |
0.0451 USDT |
0.0424 USDT |
0.0491 USDT |
0.0475 USDT |
| 2024-04-13 |
0.0476 USDT |
8,658,713.2217 DAG |
0.0517 USDT |
0.0404 USDT |
0.0540 USDT |
0.0415 USDT |
| 2024-04-12 |
0.0517 USDT |
6,441,268.2682 DAG |
0.0544 USDT |
0.0470 USDT |
0.0554 USDT |
0.0520 USDT |
| 2024-04-11 |
0.0542 USDT |
5,188,316.6619 DAG |
0.0569 USDT |
0.0512 USDT |
0.0577 USDT |
0.0545 USDT |
| 2024-04-10 |
0.0543 USDT |
5,382,899.3549 DAG |
0.0541 USDT |
0.0526 USDT |
0.0577 USDT |
0.0570 USDT |
| 2024-04-09 |
0.0557 USDT |
5,516,223.7385 DAG |
0.0580 USDT |
0.0539 USDT |
0.0580 USDT |
0.0560 USDT |
| 2024-04-08 |
0.0568 USDT |
5,851,016.4304 DAG |
0.0571 USDT |
0.0554 USDT |
0.0587 USDT |
0.0576 USDT |
| 2024-04-07 |
0.0575 USDT |
3,497,913.6370 DAG |
0.0588 USDT |
0.0554 USDT |
0.0594 USDT |
0.0570 USDT |
| 2024-04-06 |
0.0593 USDT |
1,775,953.7563 DAG |
0.0609 USDT |
0.0580 USDT |
0.0610 USDT |
0.0581 USDT |
| 2024-04-05 |
0.0583 USDT |
4,963,638.8559 DAG |
0.0574 USDT |
0.0566 USDT |
0.0613 USDT |
0.0606 USDT |
| 2024-04-04 |
0.0586 USDT |
4,471,948.5823 DAG |
0.0581 USDT |
0.0566 USDT |
0.0608 USDT |
0.0581 USDT |
| 2024-04-03 |
0.0593 USDT |
3,594,531.6102 DAG |
0.0581 USDT |
0.0570 USDT |
0.0618 USDT |
0.0580 USDT |
| 2024-04-02 |
0.0589 USDT |
4,559,919.8464 DAG |
0.0591 USDT |
0.0568 USDT |
0.0617 USDT |
0.0592 USDT |
| 2024-04-01 |
0.0606 USDT |
5,240,762.8259 DAG |
0.0625 USDT |
0.0578 USDT |
0.0639 USDT |
0.0596 USDT |
| 2024-03-31 |
0.0622 USDT |
2,524,494.2926 DAG |
0.0626 USDT |
0.0611 USDT |
0.0632 USDT |
0.0624 USDT |
| 2024-03-30 |
0.0637 USDT |
3,787,805.2901 DAG |
0.0665 USDT |
0.0622 USDT |
0.0674 USDT |
0.0626 USDT |
| 2024-03-29 |
0.0669 USDT |
5,874,656.7007 DAG |
0.0657 USDT |
0.0628 USDT |
0.0695 USDT |
0.0665 USDT |
| 2024-03-28 |
0.0629 USDT |
6,172,344.6177 DAG |
0.0610 USDT |
0.0602 USDT |
0.0678 USDT |
0.0661 USDT |
| 2024-03-27 |
0.0612 USDT |
11,334,288.5479 DAG |
0.0613 USDT |
0.0590 USDT |
0.0668 USDT |
0.0620 USDT |
| 2024-03-26 |
0.0654 USDT |
15,361,826.5940 DAG |
0.0713 USDT |
0.0595 USDT |
0.0750 USDT |
0.0620 USDT |
| 2024-03-25 |
0.0696 USDT |
3,540,179.7615 DAG |
0.0678 USDT |
0.0677 USDT |
0.0719 USDT |
0.0712 USDT |
| 2024-03-24 |
0.0667 USDT |
3,361,983.3679 DAG |
0.0667 USDT |
0.0651 USDT |
0.0680 USDT |
0.0675 USDT |
| 2024-03-23 |
0.0680 USDT |
5,730,516.8813 DAG |
0.0684 USDT |
0.0658 USDT |
0.0729 USDT |
0.0663 USDT |
| 2024-03-22 |
0.0699 USDT |
5,626,945.5042 DAG |
0.0716 USDT |
0.0662 USDT |
0.0744 USDT |
0.0680 USDT |
| 2024-03-21 |
0.0710 USDT |
8,167,517.1285 DAG |
0.0754 USDT |
0.0680 USDT |
0.0754 USDT |
0.0701 USDT |
| 2024-03-20 |
0.0736 USDT |
6,090,484.2350 DAG |
0.0712 USDT |
0.0710 USDT |
0.0767 USDT |
0.0760 USDT |
| 2024-03-19 |
0.0729 USDT |
19,433,915.3897 DAG |
0.0698 USDT |
0.0620 USDT |
0.0854 USDT |
0.0730 USDT |
| 2024-03-18 |
0.0713 USDT |
5,773,012.9162 DAG |
0.0760 USDT |
0.0671 USDT |
0.0784 USDT |
0.0686 USDT |
| 2024-03-17 |
0.0707 USDT |
6,275,026.2597 DAG |
0.0681 USDT |
0.0674 USDT |
0.0760 USDT |
0.0751 USDT |
| 2024-03-16 |
0.0725 USDT |
7,729,662.4962 DAG |
0.0761 USDT |
0.0687 USDT |
0.0774 USDT |
0.0692 USDT |
| 2024-03-15 |
0.0759 USDT |
10,795,025.9355 DAG |
0.0811 USDT |
0.0720 USDT |
0.0823 USDT |
0.0739 USDT |
| 2024-03-14 |
0.0836 USDT |
8,418,830.6942 DAG |
0.0881 USDT |
0.0776 USDT |
0.0889 USDT |
0.0815 USDT |
| 2024-03-13 |
0.0895 USDT |
7,178,013.9191 DAG |
0.0917 USDT |
0.0851 USDT |
0.0925 USDT |
0.0875 USDT |
| 2024-03-12 |
0.0861 USDT |
12,363,028.5598 DAG |
0.0906 USDT |
0.0826 USDT |
0.0919 USDT |
0.0870 USDT |
| 2024-03-11 |
0.0827 USDT |
17,027,979.3205 DAG |
0.0727 USDT |
0.0720 USDT |
0.0930 USDT |
0.0887 USDT |
| 2024-03-10 |
0.0745 USDT |
10,959,770.0783 DAG |
0.0778 USDT |
0.0711 USDT |
0.0780 USDT |
0.0726 USDT |
| 2024-03-09 |
0.0766 USDT |
17,586,760.8283 DAG |
0.0775 USDT |
0.0712 USDT |
0.0869 USDT |
0.0779 USDT |
| 2024-03-08 |
0.0718 USDT |
15,832,397.0034 DAG |
0.0680 USDT |
0.0660 USDT |
0.0770 USDT |
0.0747 USDT |
| 2024-03-07 |
0.0658 USDT |
9,858,431.6362 DAG |
0.0658 USDT |
0.0620 USDT |
0.0689 USDT |
0.0667 USDT |
| 2024-03-06 |
0.0626 USDT |
10,656,777.6009 DAG |
0.0599 USDT |
0.0588 USDT |
0.0669 USDT |
0.0653 USDT |
| 2024-03-05 |
0.0617 USDT |
17,896,186.9113 DAG |
0.0653 USDT |
0.0567 USDT |
0.0660 USDT |
0.0597 USDT |
| 2024-03-04 |
0.0650 USDT |
13,115,067.9181 DAG |
0.0630 USDT |
0.0615 USDT |
0.0702 USDT |
0.0639 USDT |
| 2024-03-03 |
0.0653 USDT |
6,523,766.5713 DAG |
0.0668 USDT |
0.0626 USDT |
0.0676 USDT |
0.0640 USDT |
| 2024-03-02 |
0.0631 USDT |
7,954,166.9280 DAG |
0.0658 USDT |
0.0611 USDT |
0.0666 USDT |
0.0664 USDT |
| 2024-03-01 |
0.0672 USDT |
7,978,641.9419 DAG |
0.0616 USDT |
0.0615 USDT |
0.0712 USDT |
0.0693 USDT |
| 2024-02-29 |
0.0620 USDT |
7,040,630.7415 DAG |
0.0603 USDT |
0.0594 USDT |
0.0645 USDT |
0.0621 USDT |
| 2024-02-28 |
0.0579 USDT |
14,043,309.0938 DAG |
0.0550 USDT |
0.0540 USDT |
0.0620 USDT |
0.0593 USDT |