Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0248 USDT |
56,958.8935 |
0.0245 USDT |
0.0244 USDT |
0.0250 USDT |
0.0244 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 |
| 2024-11-02 |
0.0234 USDT |
2,367,798.0482 |
0.0224 USDT |
0.0211 USDT |
0.0245 USDT |
0.0235 USDT |
| 2024-11-01 |
0.0262 USDT |
6,310,977.1546 |
0.0234 USDT |
0.0229 USDT |
0.0316 USDT |
0.0258 USDT |
| 2024-10-31 |
0.0241 USDT |
7,239,259.1386 |
0.0253 USDT |
0.0235 USDT |
0.0258 USDT |
0.0245 USDT |
| 2024-10-30 |
0.0237 USDT |
8,525,329.9935 |
0.0241 USDT |
0.0227 USDT |
0.0265 USDT |
0.0249 USDT |
| 2024-10-29 |
0.0254 USDT |
20,403,964.9537 |
0.0211 USDT |
0.0206 USDT |
0.0349 USDT |
0.0233 USDT |
| 2024-10-28 |
0.0221 USDT |
22,044,000.8634 |
0.0220 USDT |
0.0209 USDT |
0.0225 USDT |
0.0212 USDT |
| 2024-10-27 |
0.0216 USDT |
1,786,190.6205 |
0.0228 USDT |
0.0206 USDT |
0.0228 USDT |
0.0218 USDT |
| 2024-10-26 |
0.0208 USDT |
25,300,922.4371 |
0.0210 USDT |
0.0199 USDT |
0.0232 USDT |
0.0227 USDT |
| 2024-10-25 |
0.0219 USDT |
4,121,238.1285 |
0.0228 USDT |
0.0212 USDT |
0.0230 USDT |
0.0219 USDT |
| 2024-10-24 |
0.0224 USDT |
1,014,064.6051 |
0.0214 USDT |
0.0212 USDT |
0.0231 USDT |
0.0227 USDT |
| 2024-10-23 |
0.0219 USDT |
888,650.8132 |
0.0228 USDT |
0.0206 USDT |
0.0229 USDT |
0.0209 USDT |
| 2024-10-22 |
0.0225 USDT |
510,477.3682 |
0.0239 USDT |
0.0215 USDT |
0.0239 USDT |
0.0227 USDT |
| 2024-10-21 |
0.0241 USDT |
1,031,323.7220 |
0.0226 USDT |
0.0226 USDT |
0.0260 USDT |
0.0235 USDT |
| 2024-10-20 |
0.0227 USDT |
308,107.0240 |
0.0224 USDT |
0.0220 USDT |
0.0238 USDT |
0.0232 USDT |
| 2024-10-19 |
0.0223 USDT |
464,675.3634 |
0.0228 USDT |
0.0216 USDT |
0.0230 USDT |
0.0221 USDT |
| 2024-10-18 |
0.0232 USDT |
412,253.7706 |
0.0238 USDT |
0.0222 USDT |
0.0242 USDT |
0.0228 USDT |
| 2024-10-17 |
0.0236 USDT |
987,002.6928 |
0.0241 USDT |
0.0226 USDT |
0.0244 USDT |
0.0233 USDT |
| 2024-10-16 |
0.0239 USDT |
341,015.2433 |
0.0249 USDT |
0.0230 USDT |
0.0249 USDT |
0.0232 USDT |
| 2024-10-15 |
0.0252 USDT |
380,946.1319 |
0.0260 USDT |
0.0246 USDT |
0.0262 USDT |
0.0249 USDT |
| 2024-10-14 |
0.0254 USDT |
337,698.8678 |
0.0250 USDT |
0.0247 USDT |
0.0261 USDT |
0.0250 USDT |
| 2024-10-13 |
0.0249 USDT |
223,273.7128 |
0.0251 USDT |
0.0245 USDT |
0.0253 USDT |
0.0251 USDT |
| 2024-10-12 |
0.0256 USDT |
416,706.3800 |
0.0262 USDT |
0.0245 USDT |
0.0265 USDT |
0.0251 USDT |
| 2024-10-11 |
0.0258 USDT |
307,892.6457 |
0.0252 USDT |
0.0250 USDT |
0.0267 USDT |
0.0260 USDT |
| 2024-10-10 |
0.0260 USDT |
1,179,591.6919 |
0.0258 USDT |
0.0245 USDT |
0.0268 USDT |
0.0252 USDT |
| 2024-10-09 |
0.0263 USDT |
1,123,061.3528 |
0.0263 USDT |
0.0259 USDT |
0.0265 USDT |
0.0263 USDT |
| 2024-10-08 |
0.0269 USDT |
1,146,173.2539 |
0.0274 USDT |
0.0263 USDT |
0.0274 USDT |
0.0264 USDT |
| 2024-10-07 |
0.0283 USDT |
1,471,033.8813 |
0.0295 USDT |
0.0266 USDT |
0.0297 USDT |
0.0274 USDT |
| 2024-10-06 |
0.0287 USDT |
1,535,659.3890 |
0.0276 USDT |
0.0276 USDT |
0.0295 USDT |
0.0291 USDT |
| 2024-10-05 |
0.0282 USDT |
2,036,375.1127 |
0.0294 USDT |
0.0271 USDT |
0.0301 USDT |
0.0275 USDT |