Identifier on Kucoin: DAO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
2.2251 USDT |
264,893.4873 DAO |
2.1986 USDT |
2.1035 USDT |
2.3889 USDT |
2.2490 USDT |
| 2022-02-28 |
2.0935 USDT |
100,309.0646 DAO |
1.9969 USDT |
1.9600 USDT |
2.2000 USDT |
2.1975 USDT |
| 2022-02-27 |
2.0383 USDT |
73,499.1709 DAO |
2.1091 USDT |
2.0000 USDT |
2.1091 USDT |
2.0000 USDT |
| 2022-02-26 |
2.0691 USDT |
95,759.4838 DAO |
2.0263 USDT |
2.0086 USDT |
2.1811 USDT |
2.1078 USDT |
| 2022-02-25 |
1.9966 USDT |
127,319.1869 DAO |
1.9683 USDT |
1.9290 USDT |
2.0783 USDT |
2.0064 USDT |
| 2022-02-24 |
1.8765 USDT |
217,182.9982 DAO |
2.0430 USDT |
1.7000 USDT |
2.0592 USDT |
1.9223 USDT |
| 2022-02-23 |
2.1215 USDT |
195,482.5886 DAO |
2.0723 USDT |
2.0261 USDT |
2.2405 USDT |
2.0436 USDT |
| 2022-02-22 |
2.0242 USDT |
135,179.7305 DAO |
2.0301 USDT |
1.9888 USDT |
2.0865 USDT |
2.0199 USDT |
| 2022-02-21 |
2.1177 USDT |
155,803.8348 DAO |
2.1058 USDT |
2.0255 USDT |
2.2497 USDT |
2.1099 USDT |
| 2022-02-20 |
2.1307 USDT |
148,057.8234 DAO |
2.1218 USDT |
2.0100 USDT |
2.2637 USDT |
2.0868 USDT |
| 2022-02-19 |
2.1318 USDT |
83,154.3910 DAO |
2.1974 USDT |
2.1000 USDT |
2.2308 USDT |
2.1647 USDT |
| 2022-02-18 |
2.1768 USDT |
190,393.2608 DAO |
2.2164 USDT |
2.1107 USDT |
2.2586 USDT |
2.1621 USDT |
| 2022-02-17 |
2.3046 USDT |
316,508.1005 DAO |
2.4152 USDT |
2.1810 USDT |
2.4400 USDT |
2.2013 USDT |
| 2022-02-16 |
2.2984 USDT |
207,964.6139 DAO |
2.2627 USDT |
2.1921 USDT |
2.4197 USDT |
2.4053 USDT |
| 2022-02-15 |
2.2224 USDT |
206,679.3947 DAO |
2.1483 USDT |
2.1389 USDT |
2.2898 USDT |
2.2700 USDT |
| 2022-02-14 |
2.1430 USDT |
221,335.4536 DAO |
2.2080 USDT |
2.0920 USDT |
2.2100 USDT |
2.1337 USDT |
| 2022-02-13 |
2.1358 USDT |
233,259.5807 DAO |
2.0895 USDT |
2.0238 USDT |
2.2100 USDT |
2.1895 USDT |
| 2022-02-12 |
2.0777 USDT |
296,115.8883 DAO |
2.0927 USDT |
2.0120 USDT |
2.1588 USDT |
2.0394 USDT |
| 2022-02-11 |
2.1705 USDT |
303,914.4970 DAO |
2.1895 USDT |
2.1000 USDT |
2.2503 USDT |
2.1041 USDT |
| 2022-02-10 |
2.2779 USDT |
452,252.4007 DAO |
2.2635 USDT |
2.1675 USDT |
2.4319 USDT |
2.2010 USDT |
| 2022-02-09 |
2.2785 USDT |
387,041.4231 DAO |
2.2000 USDT |
2.1670 USDT |
2.4000 USDT |
2.2652 USDT |
| 2022-02-08 |
2.3270 USDT |
438,402.7758 DAO |
2.3751 USDT |
2.1834 USDT |
2.4776 USDT |
2.2251 USDT |
| 2022-02-07 |
2.5567 USDT |
980,783.8851 DAO |
2.3883 USDT |
2.3293 USDT |
2.7800 USDT |
2.3534 USDT |
| 2022-02-06 |
2.3425 USDT |
100,945.3442 DAO |
2.3560 USDT |
2.2955 USDT |
2.3778 USDT |
2.3467 USDT |
| 2022-02-05 |
2.3623 USDT |
299,672.6752 DAO |
2.2902 USDT |
2.1925 USDT |
2.4767 USDT |
2.3637 USDT |
| 2022-02-04 |
2.1434 USDT |
445,058.3756 DAO |
2.1377 USDT |
2.0402 USDT |
2.3303 USDT |
2.2307 USDT |
| 2022-02-03 |
2.1919 USDT |
333,706.2149 DAO |
2.1600 USDT |
2.0662 USDT |
2.4100 USDT |
2.1192 USDT |
| 2022-02-02 |
2.3114 USDT |
180,611.6447 DAO |
2.3239 USDT |
2.2100 USDT |
2.4336 USDT |
2.2149 USDT |
| 2022-02-01 |
2.3360 USDT |
371,141.6680 DAO |
2.3113 USDT |
2.2379 USDT |
2.5002 USDT |
2.3213 USDT |
| 2022-01-31 |
2.3674 USDT |
327,839.8897 DAO |
2.5015 USDT |
2.2342 USDT |
2.5156 USDT |
2.3127 USDT |
| 2022-01-30 |
2.5394 USDT |
160,665.7674 DAO |
2.5430 USDT |
2.5000 USDT |
2.6300 USDT |
2.5183 USDT |
| 2022-01-29 |
2.5862 USDT |
170,602.9744 DAO |
2.6045 USDT |
2.5300 USDT |
2.6611 USDT |
2.5393 USDT |
| 2022-01-28 |
2.5883 USDT |
208,034.3674 DAO |
2.5951 USDT |
2.5474 USDT |
2.7438 USDT |
2.7092 USDT |
| 2022-01-27 |
2.6465 USDT |
250,116.3979 DAO |
2.6881 USDT |
2.5700 USDT |
2.7981 USDT |
2.5955 USDT |
| 2022-01-26 |
2.7749 USDT |
263,570.1146 DAO |
2.8452 USDT |
2.6370 USDT |
2.9400 USDT |
2.6486 USDT |
| 2022-01-25 |
2.8141 USDT |
176,725.2906 DAO |
2.7619 USDT |
2.7141 USDT |
2.9129 USDT |
2.8133 USDT |
| 2022-01-24 |
2.7345 USDT |
542,693.5599 DAO |
3.0671 USDT |
2.5200 USDT |
3.0743 USDT |
2.8300 USDT |
| 2022-01-23 |
3.0769 USDT |
425,951.6127 DAO |
2.8865 USDT |
2.8806 USDT |
3.3912 USDT |
2.9572 USDT |
| 2022-01-22 |
3.0389 USDT |
749,411.9763 DAO |
3.5003 USDT |
2.6170 USDT |
3.5053 USDT |
2.9548 USDT |
| 2022-01-21 |
3.7816 USDT |
594,179.5122 DAO |
3.9212 USDT |
3.7000 USDT |
3.9618 USDT |
3.7115 USDT |
| 2022-01-20 |
4.6128 USDT |
1,189,129.9881 DAO |
4.4178 USDT |
4.1248 USDT |
5.3600 USDT |
4.2793 USDT |
| 2022-01-19 |
4.1347 USDT |
478,387.4943 DAO |
3.7546 USDT |
3.7278 USDT |
4.4500 USDT |
4.1029 USDT |
| 2022-01-18 |
3.8827 USDT |
231,016.7536 DAO |
4.1360 USDT |
3.5393 USDT |
4.2022 USDT |
3.5728 USDT |
| 2022-01-17 |
4.2318 USDT |
179,407.9731 DAO |
4.4881 USDT |
4.0663 USDT |
4.4950 USDT |
4.0926 USDT |
| 2022-01-16 |
4.5237 USDT |
31,163.5322 DAO |
4.6128 USDT |
4.4584 USDT |
4.6194 USDT |
4.4584 USDT |
| 2022-01-15 |
4.6371 USDT |
39,258.7435 DAO |
4.6300 USDT |
4.5394 USDT |
4.7977 USDT |
4.6960 USDT |
| 2022-01-14 |
4.7256 USDT |
95,106.4847 DAO |
4.6157 USDT |
4.5916 USDT |
4.8802 USDT |
4.6240 USDT |
| 2022-01-13 |
4.8211 USDT |
74,238.3538 DAO |
4.9029 USDT |
4.6476 USDT |
5.0988 USDT |
4.6673 USDT |
| 2022-01-12 |
4.6948 USDT |
102,001.5361 DAO |
4.6724 USDT |
4.5982 USDT |
4.8357 USDT |
4.8058 USDT |
| 2022-01-11 |
4.4773 USDT |
142,276.4897 DAO |
4.4117 USDT |
4.2427 USDT |
4.7239 USDT |
4.6675 USDT |