Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0268 USDT |
540,375.8406 |
0.0270 USDT |
0.0258 USDT |
0.0275 USDT |
0.0259 USDT |
| 2024-12-21 |
0.0290 USDT |
77,916,394.5424 |
0.0285 USDT |
0.0271 USDT |
0.0297 USDT |
0.0273 USDT |
| 2024-12-20 |
0.0266 USDT |
826,320.4627 |
0.0282 USDT |
0.0250 USDT |
0.0283 USDT |
0.0283 USDT |
| 2024-12-19 |
0.0294 USDT |
887,373.5916 |
0.0306 USDT |
0.0277 USDT |
0.0309 USDT |
0.0285 USDT |
| 2024-12-18 |
0.0311 USDT |
675,783.6086 |
0.0312 USDT |
0.0300 USDT |
0.0318 USDT |
0.0305 USDT |
| 2024-12-17 |
0.0332 USDT |
721,925.1000 |
0.0335 USDT |
0.0325 USDT |
0.0342 USDT |
0.0325 USDT |
| 2024-12-16 |
0.0345 USDT |
595,485.7988 |
0.0345 USDT |
0.0332 USDT |
0.0353 USDT |
0.0334 USDT |
| 2024-12-15 |
0.0343 USDT |
556,913.9531 |
0.0346 USDT |
0.0335 USDT |
0.0350 USDT |
0.0338 USDT |
| 2024-12-14 |
0.0352 USDT |
843,442.9225 |
0.0351 USDT |
0.0336 USDT |
0.0371 USDT |
0.0350 USDT |
| 2024-12-13 |
0.0351 USDT |
798,125.8647 |
0.0351 USDT |
0.0345 USDT |
0.0359 USDT |
0.0353 USDT |
| 2024-12-12 |
0.0355 USDT |
1,230,528.0275 |
0.0349 USDT |
0.0345 USDT |
0.0370 USDT |
0.0351 USDT |
| 2024-12-11 |
0.0345 USDT |
728,015.9158 |
0.0338 USDT |
0.0333 USDT |
0.0359 USDT |
0.0348 USDT |
| 2024-12-10 |
0.0338 USDT |
1,703,536.1368 |
0.0347 USDT |
0.0325 USDT |
0.0349 USDT |
0.0332 USDT |
| 2024-12-09 |
0.0374 USDT |
1,077,174.9859 |
0.0396 USDT |
0.0357 USDT |
0.0397 USDT |
0.0361 USDT |
| 2024-12-08 |
0.0406 USDT |
867,764.7492 |
0.0417 USDT |
0.0390 USDT |
0.0419 USDT |
0.0396 USDT |
| 2024-12-07 |
0.0418 USDT |
810,228.8798 |
0.0429 USDT |
0.0400 USDT |
0.0432 USDT |
0.0415 USDT |
| 2024-12-06 |
0.0426 USDT |
2,764,280.7213 |
0.0426 USDT |
0.0394 USDT |
0.0467 USDT |
0.0433 USDT |
| 2024-12-05 |
0.0414 USDT |
1,343,992.2824 |
0.0411 USDT |
0.0400 USDT |
0.0439 USDT |
0.0433 USDT |
| 2024-12-04 |
0.0401 USDT |
3,746,799.3470 |
0.0386 USDT |
0.0382 USDT |
0.0430 USDT |
0.0414 USDT |
| 2024-12-03 |
0.0379 USDT |
1,562,023.9952 |
0.0395 USDT |
0.0369 USDT |
0.0397 USDT |
0.0376 USDT |
| 2024-12-02 |
0.0410 USDT |
1,385,113.0891 |
0.0426 USDT |
0.0393 USDT |
0.0432 USDT |
0.0403 USDT |
| 2024-12-01 |
0.0425 USDT |
915,437.0823 |
0.0425 USDT |
0.0413 USDT |
0.0444 USDT |
0.0421 USDT |
| 2024-11-30 |
0.0433 USDT |
4,436,050.1284 |
0.0388 USDT |
0.0384 USDT |
0.0483 USDT |
0.0421 USDT |
| 2024-11-29 |
0.0369 USDT |
2,176,139.9735 |
0.0339 USDT |
0.0337 USDT |
0.0396 USDT |
0.0391 USDT |
| 2024-11-28 |
0.0348 USDT |
1,742,902.1596 |
0.0343 USDT |
0.0328 USDT |
0.0364 USDT |
0.0335 USDT |
| 2024-11-27 |
0.0313 USDT |
2,257,995.5164 |
0.0285 USDT |
0.0283 USDT |
0.0355 USDT |
0.0337 USDT |
| 2024-11-26 |
0.0299 USDT |
870,725.8221 |
0.0311 USDT |
0.0286 USDT |
0.0328 USDT |
0.0286 USDT |
| 2024-11-25 |
0.0305 USDT |
2,226,246.5421 |
0.0283 USDT |
0.0270 USDT |
0.0346 USDT |
0.0309 USDT |
| 2024-11-24 |
0.0271 USDT |
1,669,182.1931 |
0.0259 USDT |
0.0255 USDT |
0.0282 USDT |
0.0276 USDT |
| 2024-11-23 |
0.0252 USDT |
3,007,367.6033 |
0.0245 USDT |
0.0231 USDT |
0.0274 USDT |
0.0265 USDT |
| 2024-11-22 |
0.0249 USDT |
880,164.5528 |
0.0255 USDT |
0.0238 USDT |
0.0260 USDT |
0.0243 USDT |
| 2024-11-21 |
0.0259 USDT |
1,408,805.5188 |
0.0250 USDT |
0.0248 USDT |
0.0284 USDT |
0.0258 USDT |
| 2024-11-20 |
0.0246 USDT |
910,939.3225 |
0.0249 USDT |
0.0237 USDT |
0.0257 USDT |
0.0249 USDT |
| 2024-11-19 |
0.0247 USDT |
2,899,815.6541 |
0.0244 USDT |
0.0226 USDT |
0.0271 USDT |
0.0251 USDT |
| 2024-11-18 |
0.0246 USDT |
609,041.2410 |
0.0244 USDT |
0.0239 USDT |
0.0257 USDT |
0.0251 USDT |
| 2024-11-17 |
0.0242 USDT |
542,540.1895 |
0.0244 USDT |
0.0238 USDT |
0.0249 USDT |
0.0240 USDT |
| 2024-11-16 |
0.0238 USDT |
1,270,359.3776 |
0.0232 USDT |
0.0231 USDT |
0.0245 USDT |
0.0240 USDT |
| 2024-11-15 |
0.0232 USDT |
690,641.8839 |
0.0235 USDT |
0.0228 USDT |
0.0237 USDT |
0.0235 USDT |
| 2024-11-14 |
0.0238 USDT |
1,559,479.8547 |
0.0252 USDT |
0.0228 USDT |
0.0252 USDT |
0.0241 USDT |
| 2024-11-13 |
0.0255 USDT |
1,082,999.0262 |
0.0264 USDT |
0.0246 USDT |
0.0272 USDT |
0.0255 USDT |
| 2024-11-12 |
0.0271 USDT |
2,368,295.8766 |
0.0268 USDT |
0.0258 USDT |
0.0287 USDT |
0.0266 USDT |
| 2024-11-11 |
0.0283 USDT |
3,456,902.1323 |
0.0259 USDT |
0.0259 USDT |
0.0340 USDT |
0.0266 USDT |
| 2024-11-10 |
0.0247 USDT |
3,755,520.3950 |
0.0234 USDT |
0.0228 USDT |
0.0280 USDT |
0.0267 USDT |
| 2024-11-09 |
0.0219 USDT |
905,861.6556 |
0.0219 USDT |
0.0211 USDT |
0.0232 USDT |
0.0224 USDT |
| 2024-11-08 |
0.0228 USDT |
942,414.4871 |
0.0242 USDT |
0.0216 USDT |
0.0244 USDT |
0.0218 USDT |
| 2024-11-07 |
0.0232 USDT |
1,695,440.3759 |
0.0235 USDT |
0.0225 USDT |
0.0247 USDT |
0.0242 USDT |
| 2024-11-06 |
0.0235 USDT |
1,545,914.1467 |
0.0223 USDT |
0.0219 USDT |
0.0248 USDT |
0.0231 USDT |
| 2024-11-05 |
0.0230 USDT |
5,406,277.6953 |
0.0211 USDT |
0.0210 USDT |
0.0247 USDT |
0.0222 USDT |
| 2024-11-04 |
0.0209 USDT |
807,909.6786 |
0.0210 USDT |
0.0204 USDT |
0.0214 USDT |
0.0208 USDT |
| 2024-11-03 |
0.0211 USDT |
3,293,293.3259 |
0.0234 USDT |
0.0199 USDT |
0.0240 USDT |
0.0209 USDT |