Identifier on Kucoin: DBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0314 USDT |
24,295,257.0000 |
0.0298 USDT |
0.0285 USDT |
0.0340 USDT |
0.0285 USDT |
| 2024-11-21 |
0.0279 USDT |
39,752,684.0000 |
0.0228 USDT |
0.0227 USDT |
0.0331 USDT |
0.0298 USDT |
| 2024-11-20 |
0.0234 USDT |
2,270,843.0000 |
0.0236 USDT |
0.0230 USDT |
0.0237 USDT |
0.0231 USDT |
| 2024-11-19 |
0.0238 USDT |
4,876,399.0000 |
0.0241 USDT |
0.0235 USDT |
0.0242 USDT |
0.0240 USDT |
| 2024-11-18 |
0.0245 USDT |
9,138,149.0000 |
0.0249 USDT |
0.0240 USDT |
0.0252 USDT |
0.0241 USDT |
| 2024-11-17 |
0.0254 USDT |
6,332,866.0000 |
0.0256 USDT |
0.0248 USDT |
0.0258 USDT |
0.0252 USDT |
| 2024-11-16 |
0.0261 USDT |
18,755,358.0000 |
0.0268 USDT |
0.0248 USDT |
0.0273 USDT |
0.0256 USDT |
| 2024-11-15 |
0.0262 USDT |
9,184,254.0000 |
0.0263 USDT |
0.0257 USDT |
0.0267 USDT |
0.0261 USDT |
| 2024-11-14 |
0.0274 USDT |
15,771,260.0000 |
0.0289 USDT |
0.0261 USDT |
0.0290 USDT |
0.0264 USDT |
| 2024-11-13 |
0.0259 USDT |
15,636,453.0000 |
0.0262 USDT |
0.0250 USDT |
0.0270 USDT |
0.0267 USDT |
| 2024-11-12 |
0.0270 USDT |
27,169,497.0000 |
0.0280 USDT |
0.0253 USDT |
0.0287 USDT |
0.0262 USDT |
| 2024-11-11 |
0.0280 USDT |
23,965,437.0000 |
0.0280 USDT |
0.0267 USDT |
0.0295 USDT |
0.0281 USDT |
| 2024-11-10 |
0.0330 USDT |
41,016,559.0000 |
0.0314 USDT |
0.0308 USDT |
0.0364 USDT |
0.0316 USDT |
| 2024-11-09 |
0.0279 USDT |
54,397,447.0000 |
0.0234 USDT |
0.0234 USDT |
0.0319 USDT |
0.0304 USDT |
| 2024-11-08 |
0.0232 USDT |
30,679,680.0000 |
0.0250 USDT |
0.0223 USDT |
0.0251 USDT |
0.0233 USDT |
| 2024-11-07 |
0.0252 USDT |
18,667,528.0000 |
0.0243 USDT |
0.0242 USDT |
0.0262 USDT |
0.0249 USDT |
| 2024-11-06 |
0.0236 USDT |
23,692,635.0000 |
0.0231 USDT |
0.0230 USDT |
0.0241 USDT |
0.0236 USDT |
| 2024-11-05 |
0.0231 USDT |
30,639,470.0000 |
0.0221 USDT |
0.0218 USDT |
0.0245 USDT |
0.0229 USDT |
| 2024-11-04 |
0.0221 USDT |
35,128,150.0000 |
0.0223 USDT |
0.0213 USDT |
0.0230 USDT |
0.0223 USDT |
| 2024-11-03 |
0.0224 USDT |
145,616,350.0000 |
0.0199 USDT |
0.0199 USDT |
0.0269 USDT |
0.0217 USDT |
| 2024-11-02 |
0.0193 USDT |
31,997,119.0000 |
0.0200 USDT |
0.0179 USDT |
0.0205 USDT |
0.0198 USDT |
| 2024-11-01 |
0.0207 USDT |
29,658,745.0000 |
0.0188 USDT |
0.0188 USDT |
0.0229 USDT |
0.0202 USDT |
| 2024-10-31 |
0.0200 USDT |
27,804,575.0000 |
0.0220 USDT |
0.0184 USDT |
0.0221 USDT |
0.0188 USDT |
| 2024-10-30 |
0.0232 USDT |
15,195,377.0000 |
0.0239 USDT |
0.0221 USDT |
0.0242 USDT |
0.0221 USDT |
| 2024-10-29 |
0.0250 USDT |
49,671,383.0000 |
0.0245 USDT |
0.0238 USDT |
0.0258 USDT |
0.0239 USDT |
| 2024-10-28 |
0.0245 USDT |
72,625,386.0000 |
0.0257 USDT |
0.0235 USDT |
0.0265 USDT |
0.0245 USDT |
| 2024-10-27 |
0.0264 USDT |
68,625,037.0000 |
0.0270 USDT |
0.0249 USDT |
0.0274 USDT |
0.0262 USDT |
| 2024-10-26 |
0.0291 USDT |
102,735,158.0000 |
0.0297 USDT |
0.0270 USDT |
0.0312 USDT |
0.0271 USDT |
| 2024-10-25 |
0.0310 USDT |
122,976,922.0000 |
0.0305 USDT |
0.0287 USDT |
0.0338 USDT |
0.0298 USDT |
| 2024-10-24 |
0.0288 USDT |
112,202,115.0000 |
0.0297 USDT |
0.0259 USDT |
0.0320 USDT |
0.0319 USDT |
| 2024-10-23 |
0.0256 USDT |
119,712,684.0000 |
0.0289 USDT |
0.0230 USDT |
0.0291 USDT |
0.0255 USDT |
| 2024-10-22 |
0.0310 USDT |
128,254,413.0000 |
0.0327 USDT |
0.0284 USDT |
0.0331 USDT |
0.0286 USDT |
| 2024-10-21 |
0.0359 USDT |
101,136,076.0000 |
0.0382 USDT |
0.0334 USDT |
0.0382 USDT |
0.0335 USDT |
| 2024-10-20 |
0.0370 USDT |
116,950,641.0000 |
0.0368 USDT |
0.0354 USDT |
0.0389 USDT |
0.0383 USDT |
| 2024-10-19 |
0.0350 USDT |
143,812,087.0000 |
0.0358 USDT |
0.0334 USDT |
0.0367 USDT |
0.0366 USDT |
| 2024-10-18 |
0.0353 USDT |
230,274,684.0000 |
0.0371 USDT |
0.0325 USDT |
0.0383 USDT |
0.0374 USDT |
| 2024-10-17 |
0.0346 USDT |
227,706,576.0000 |
0.0080 USDT |
0.0080 USDT |
0.0460 USDT |
0.0378 USDT |