Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: DBR-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-24 | 0.0409 USDT | 11,563,548.0000 | 0.0428 USDT | 0.0400 USDT | 0.0429 USDT | 0.0411 USDT |
| 2024-12-23 | 0.0408 USDT | 5,133,111.0000 | 0.0429 USDT | 0.0389 USDT | 0.0431 USDT | 0.0410 USDT |
| 2024-12-22 | 0.0479 USDT | 9,051,571.0000 | 0.0538 USDT | 0.0424 USDT | 0.0574 USDT | 0.0434 USDT |
| 2024-12-21 | 0.0492 USDT | 23,953,908.0000 | 0.0433 USDT | 0.0409 USDT | 0.0557 USDT | 0.0529 USDT |
| 2024-12-20 | 0.0390 USDT | 51,810,168.0000 | 0.0317 USDT | 0.0312 USDT | 0.0500 USDT | 0.0382 USDT |
| 2024-12-19 | 0.0331 USDT | 15,979,640.0000 | 0.0345 USDT | 0.0312 USDT | 0.0347 USDT | 0.0317 USDT |
| 2024-12-18 | 0.0348 USDT | 18,434,607.0000 | 0.0345 USDT | 0.0331 USDT | 0.0367 USDT | 0.0344 USDT |
| 2024-12-17 | 0.0348 USDT | 16,066,258.0000 | 0.0327 USDT | 0.0324 USDT | 0.0367 USDT | 0.0346 USDT |
| 2024-12-16 | 0.0330 USDT | 4,784,069.0000 | 0.0331 USDT | 0.0310 USDT | 0.0349 USDT | 0.0321 USDT |
| 2024-12-15 | 0.0311 USDT | 6,340,884.0000 | 0.0295 USDT | 0.0294 USDT | 0.0334 USDT | 0.0329 USDT |
| 2024-12-14 | 0.0307 USDT | 4,821,919.0000 | 0.0317 USDT | 0.0293 USDT | 0.0326 USDT | 0.0293 USDT |
| 2024-12-13 | 0.0314 USDT | 16,011,549.0000 | 0.0307 USDT | 0.0300 USDT | 0.0333 USDT | 0.0315 USDT |
| 2024-12-12 | 0.0311 USDT | 24,747,355.0000 | 0.0284 USDT | 0.0280 USDT | 0.0340 USDT | 0.0306 USDT |
| 2024-12-11 | 0.0278 USDT | 2,911,215.0000 | 0.0276 USDT | 0.0272 USDT | 0.0284 USDT | 0.0283 USDT |
| 2024-12-10 | 0.0272 USDT | 8,792,598.0000 | 0.0279 USDT | 0.0256 USDT | 0.0288 USDT | 0.0280 USDT |
| 2024-12-09 | 0.0282 USDT | 3,940,167.0000 | 0.0292 USDT | 0.0277 USDT | 0.0292 USDT | 0.0279 USDT |
| 2024-12-08 | 0.0293 USDT | 1,238,909.0000 | 0.0298 USDT | 0.0289 USDT | 0.0298 USDT | 0.0289 USDT |
| 2024-12-07 | 0.0297 USDT | 2,545,715.0000 | 0.0296 USDT | 0.0293 USDT | 0.0300 USDT | 0.0300 USDT |
| 2024-12-06 | 0.0287 USDT | 8,689,649.0000 | 0.0273 USDT | 0.0272 USDT | 0.0300 USDT | 0.0296 USDT |
| 2024-12-05 | 0.0277 USDT | 3,686,457.0000 | 0.0280 USDT | 0.0273 USDT | 0.0280 USDT | 0.0277 USDT |
| 2024-12-04 | 0.0285 USDT | 8,161,724.0000 | 0.0274 USDT | 0.0274 USDT | 0.0302 USDT | 0.0283 USDT |
| 2024-12-03 | 0.0274 USDT | 4,397,877.0000 | 0.0268 USDT | 0.0267 USDT | 0.0283 USDT | 0.0272 USDT |
| 2024-12-02 | 0.0263 USDT | 4,410,168.0000 | 0.0268 USDT | 0.0250 USDT | 0.0274 USDT | 0.0270 USDT |
| 2024-12-01 | 0.0272 USDT | 3,053,530.0000 | 0.0277 USDT | 0.0265 USDT | 0.0284 USDT | 0.0269 USDT |
| 2024-11-30 | 0.0269 USDT | 2,567,245.0000 | 0.0266 USDT | 0.0264 USDT | 0.0272 USDT | 0.0271 USDT |
| 2024-11-29 | 0.0263 USDT | 1,920,396.0000 | 0.0260 USDT | 0.0260 USDT | 0.0268 USDT | 0.0265 USDT |
| 2024-11-28 | 0.0259 USDT | 1,636,825.0000 | 0.0261 USDT | 0.0253 USDT | 0.0262 USDT | 0.0258 USDT |
| 2024-11-27 | 0.0262 USDT | 8,977,020.0000 | 0.0257 USDT | 0.0256 USDT | 0.0273 USDT | 0.0261 USDT |
| 2024-11-26 | 0.0260 USDT | 5,167,248.0000 | 0.0256 USDT | 0.0252 USDT | 0.0269 USDT | 0.0254 USDT |
| 2024-11-25 | 0.0261 USDT | 5,051,781.0000 | 0.0261 USDT | 0.0256 USDT | 0.0266 USDT | 0.0257 USDT |
| 2024-11-24 | 0.0262 USDT | 7,901,659.0000 | 0.0266 USDT | 0.0253 USDT | 0.0272 USDT | 0.0257 USDT |
| 2024-11-23 | 0.0274 USDT | 18,804,943.0000 | 0.0267 USDT | 0.0263 USDT | 0.0282 USDT | 0.0272 USDT |
| 2024-11-22 | 0.0303 USDT | 32,016,207.0000 | 0.0298 USDT | 0.0260 USDT | 0.0340 USDT | 0.0261 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 |
12