Identifier on Kucoin: DAG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0547 USDT |
13,209,674.2010 DAG |
0.0564 USDT |
0.0520 USDT |
0.0590 USDT |
0.0543 USDT |
| 2024-02-26 |
0.0539 USDT |
11,489,753.8221 DAG |
0.0509 USDT |
0.0495 USDT |
0.0585 USDT |
0.0575 USDT |
| 2024-02-25 |
0.0503 USDT |
6,825,862.3096 DAG |
0.0503 USDT |
0.0488 USDT |
0.0525 USDT |
0.0520 USDT |
| 2024-02-24 |
0.0508 USDT |
4,943,250.0562 DAG |
0.0518 USDT |
0.0490 USDT |
0.0525 USDT |
0.0504 USDT |
| 2024-02-23 |
0.0524 USDT |
5,645,286.1741 DAG |
0.0520 USDT |
0.0512 USDT |
0.0538 USDT |
0.0518 USDT |
| 2024-02-22 |
0.0537 USDT |
8,939,687.0554 DAG |
0.0560 USDT |
0.0510 USDT |
0.0576 USDT |
0.0521 USDT |
| 2024-02-21 |
0.0559 USDT |
4,119,215.6638 DAG |
0.0565 USDT |
0.0545 USDT |
0.0579 USDT |
0.0548 USDT |
| 2024-02-20 |
0.0565 USDT |
7,211,638.5289 DAG |
0.0562 USDT |
0.0538 USDT |
0.0583 USDT |
0.0552 USDT |
| 2024-02-19 |
0.0523 USDT |
12,396,888.7841 DAG |
0.0520 USDT |
0.0484 USDT |
0.0562 USDT |
0.0556 USDT |
| 2024-02-18 |
0.0527 USDT |
8,837,403.3698 DAG |
0.0552 USDT |
0.0503 USDT |
0.0553 USDT |
0.0520 USDT |
| 2024-02-17 |
0.0555 USDT |
4,533,227.3054 DAG |
0.0565 USDT |
0.0544 USDT |
0.0572 USDT |
0.0559 USDT |
| 2024-02-16 |
0.0565 USDT |
7,513,716.8201 DAG |
0.0572 USDT |
0.0545 USDT |
0.0611 USDT |
0.0561 USDT |
| 2024-02-15 |
0.0589 USDT |
5,157,928.7993 DAG |
0.0584 USDT |
0.0570 USDT |
0.0614 USDT |
0.0590 USDT |
| 2024-02-14 |
0.0594 USDT |
9,304,234.4770 DAG |
0.0562 USDT |
0.0559 USDT |
0.0634 USDT |
0.0595 USDT |
| 2024-02-13 |
0.0555 USDT |
4,513,136.0139 DAG |
0.0565 USDT |
0.0540 USDT |
0.0582 USDT |
0.0563 USDT |
| 2024-02-12 |
0.0556 USDT |
4,347,821.3142 DAG |
0.0541 USDT |
0.0539 USDT |
0.0582 USDT |
0.0574 USDT |
| 2024-02-11 |
0.0568 USDT |
3,464,659.2152 DAG |
0.0563 USDT |
0.0552 USDT |
0.0578 USDT |
0.0553 USDT |
| 2024-02-10 |
0.0569 USDT |
5,580,119.2350 DAG |
0.0561 USDT |
0.0556 USDT |
0.0583 USDT |
0.0565 USDT |
| 2024-02-09 |
0.0550 USDT |
6,765,677.6381 DAG |
0.0534 USDT |
0.0520 USDT |
0.0564 USDT |
0.0561 USDT |
| 2024-02-08 |
0.0536 USDT |
6,478,813.0443 DAG |
0.0529 USDT |
0.0515 USDT |
0.0553 USDT |
0.0529 USDT |
| 2024-02-07 |
0.0505 USDT |
3,578,896.8488 DAG |
0.0508 USDT |
0.0491 USDT |
0.0529 USDT |
0.0525 USDT |
| 2024-02-06 |
0.0500 USDT |
2,441,876.2902 DAG |
0.0496 USDT |
0.0493 USDT |
0.0517 USDT |
0.0498 USDT |
| 2024-02-05 |
0.0503 USDT |
5,466,138.7816 DAG |
0.0518 USDT |
0.0490 USDT |
0.0526 USDT |
0.0497 USDT |
| 2024-02-04 |
0.0510 USDT |
3,417,087.7431 DAG |
0.0504 USDT |
0.0498 USDT |
0.0523 USDT |
0.0505 USDT |
| 2024-02-03 |
0.0512 USDT |
3,823,859.8849 DAG |
0.0510 USDT |
0.0501 USDT |
0.0525 USDT |
0.0504 USDT |
| 2024-02-02 |
0.0524 USDT |
5,609,561.1396 DAG |
0.0530 USDT |
0.0510 USDT |
0.0545 USDT |
0.0514 USDT |
| 2024-02-01 |
0.0513 USDT |
2,688,539.9016 DAG |
0.0511 USDT |
0.0496 USDT |
0.0535 USDT |
0.0530 USDT |
| 2024-01-31 |
0.0518 USDT |
6,227,816.7333 DAG |
0.0510 USDT |
0.0494 USDT |
0.0540 USDT |
0.0520 USDT |
| 2024-01-30 |
0.0507 USDT |
2,334,767.9632 DAG |
0.0519 USDT |
0.0495 USDT |
0.0525 USDT |
0.0499 USDT |
| 2024-01-29 |
0.0515 USDT |
4,245,094.3215 DAG |
0.0498 USDT |
0.0496 USDT |
0.0550 USDT |
0.0518 USDT |
| 2024-01-28 |
0.0514 USDT |
2,536,539.6564 DAG |
0.0514 USDT |
0.0503 USDT |
0.0527 USDT |
0.0503 USDT |
| 2024-01-27 |
0.0520 USDT |
2,588,996.3507 DAG |
0.0528 USDT |
0.0497 USDT |
0.0535 USDT |
0.0512 USDT |
| 2024-01-26 |
0.0544 USDT |
2,932,654.0915 DAG |
0.0524 USDT |
0.0520 USDT |
0.0563 USDT |
0.0543 USDT |
| 2024-01-25 |
0.0515 USDT |
2,640,882.9239 DAG |
0.0504 USDT |
0.0502 USDT |
0.0528 USDT |
0.0524 USDT |
| 2024-01-24 |
0.0501 USDT |
3,518,021.2887 DAG |
0.0515 USDT |
0.0488 USDT |
0.0523 USDT |
0.0499 USDT |
| 2024-01-23 |
0.0489 USDT |
3,720,152.2835 DAG |
0.0493 USDT |
0.0477 USDT |
0.0504 USDT |
0.0499 USDT |
| 2024-01-22 |
0.0493 USDT |
4,973,371.9023 DAG |
0.0510 USDT |
0.0475 USDT |
0.0512 USDT |
0.0494 USDT |
| 2024-01-21 |
0.0520 USDT |
4,207,032.3426 DAG |
0.0521 USDT |
0.0500 USDT |
0.0537 USDT |
0.0511 USDT |
| 2024-01-20 |
0.0545 USDT |
4,190,729.0841 DAG |
0.0539 USDT |
0.0520 USDT |
0.0569 USDT |
0.0523 USDT |
| 2024-01-19 |
0.0516 USDT |
5,411,700.8466 DAG |
0.0528 USDT |
0.0494 USDT |
0.0536 USDT |
0.0517 USDT |
| 2024-01-18 |
0.0532 USDT |
3,616,523.0781 DAG |
0.0546 USDT |
0.0515 USDT |
0.0552 USDT |
0.0527 USDT |
| 2024-01-17 |
0.0545 USDT |
5,542,327.5391 DAG |
0.0558 USDT |
0.0525 USDT |
0.0561 USDT |
0.0544 USDT |
| 2024-01-16 |
0.0570 USDT |
5,422,518.8509 DAG |
0.0584 USDT |
0.0545 USDT |
0.0591 USDT |
0.0563 USDT |
| 2024-01-15 |
0.0586 USDT |
4,107,636.8564 DAG |
0.0584 USDT |
0.0571 USDT |
0.0597 USDT |
0.0582 USDT |
| 2024-01-14 |
0.0611 USDT |
3,680,943.2342 DAG |
0.0616 USDT |
0.0595 USDT |
0.0627 USDT |
0.0602 USDT |
| 2024-01-13 |
0.0600 USDT |
2,872,629.5593 DAG |
0.0603 USDT |
0.0586 USDT |
0.0624 USDT |
0.0623 USDT |
| 2024-01-12 |
0.0633 USDT |
4,715,412.9879 DAG |
0.0660 USDT |
0.0598 USDT |
0.0662 USDT |
0.0600 USDT |
| 2024-01-11 |
0.0677 USDT |
11,109,292.7867 DAG |
0.0631 USDT |
0.0612 USDT |
0.0733 USDT |
0.0660 USDT |
| 2024-01-10 |
0.0588 USDT |
7,912,000.6258 DAG |
0.0574 USDT |
0.0550 USDT |
0.0632 USDT |
0.0632 USDT |
| 2024-01-09 |
0.0583 USDT |
7,971,218.0146 DAG |
0.0625 USDT |
0.0546 USDT |
0.0632 USDT |
0.0574 USDT |