Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0287 USDT |
4,750,971.1369 |
0.0288 USDT |
0.0267 USDT |
0.0321 USDT |
0.0278 USDT |
| 2023-09-29 |
0.0313 USDT |
15,755,615.4485 |
0.0215 USDT |
0.0191 USDT |
0.0482 USDT |
0.0291 USDT |
| 2023-09-28 |
0.0205 USDT |
3,477,368.3965 |
0.0174 USDT |
0.0174 USDT |
0.0258 USDT |
0.0214 USDT |
| 2023-09-27 |
0.0174 USDT |
62,716.1831 |
0.0176 USDT |
0.0170 USDT |
0.0178 USDT |
0.0171 USDT |
| 2023-09-26 |
0.0181 USDT |
856,060.1836 |
0.0187 USDT |
0.0172 USDT |
0.0197 USDT |
0.0180 USDT |
| 2023-09-25 |
0.0190 USDT |
1,315,321.4253 |
0.0194 USDT |
0.0178 USDT |
0.0230 USDT |
0.0187 USDT |
| 2023-09-24 |
0.0205 USDT |
456,686.7618 |
0.0211 USDT |
0.0198 USDT |
0.0232 USDT |
0.0198 USDT |
| 2023-09-23 |
0.0217 USDT |
395,931.1793 |
0.0220 USDT |
0.0211 USDT |
0.0227 USDT |
0.0211 USDT |
| 2023-09-22 |
0.0232 USDT |
801,596.0626 |
0.0228 USDT |
0.0219 USDT |
0.0264 USDT |
0.0222 USDT |
| 2023-09-21 |
0.0221 USDT |
439,688.6453 |
0.0210 USDT |
0.0206 USDT |
0.0266 USDT |
0.0221 USDT |
| 2023-09-20 |
0.0210 USDT |
112,369.5189 |
0.0213 USDT |
0.0209 USDT |
0.0213 USDT |
0.0210 USDT |
| 2023-09-19 |
0.0214 USDT |
458,722.7533 |
0.0216 USDT |
0.0211 USDT |
0.0216 USDT |
0.0212 USDT |
| 2023-09-18 |
0.0217 USDT |
488,863.4807 |
0.0218 USDT |
0.0216 USDT |
0.0218 USDT |
0.0216 USDT |
| 2023-09-17 |
0.0218 USDT |
101,607.7870 |
0.0218 USDT |
0.0217 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-09-16 |
0.0219 USDT |
383,777.8876 |
0.0219 USDT |
0.0217 USDT |
0.0221 USDT |
0.0217 USDT |
| 2023-09-15 |
0.0217 USDT |
482,407.2496 |
0.0216 USDT |
0.0215 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-09-14 |
0.0215 USDT |
512,993.8868 |
0.0219 USDT |
0.0211 USDT |
0.0219 USDT |
0.0213 USDT |
| 2023-09-13 |
0.0220 USDT |
70,925.7334 |
0.0220 USDT |
0.0219 USDT |
0.0221 USDT |
0.0220 USDT |
| 2023-09-12 |
0.0220 USDT |
259,110.6263 |
0.0225 USDT |
0.0218 USDT |
0.0225 USDT |
0.0220 USDT |
| 2023-09-11 |
0.0232 USDT |
1,055,954.2300 |
0.0244 USDT |
0.0224 USDT |
0.0244 USDT |
0.0226 USDT |
| 2023-09-10 |
0.0246 USDT |
256,836.7392 |
0.0255 USDT |
0.0242 USDT |
0.0255 USDT |
0.0242 USDT |
| 2023-09-09 |
0.0255 USDT |
118,703.1638 |
0.0256 USDT |
0.0254 USDT |
0.0257 USDT |
0.0254 USDT |
| 2023-09-08 |
0.0259 USDT |
1,183,055.8586 |
0.0264 USDT |
0.0254 USDT |
0.0265 USDT |
0.0256 USDT |
| 2023-09-07 |
0.0258 USDT |
1,148,809.5624 |
0.0246 USDT |
0.0244 USDT |
0.0274 USDT |
0.0264 USDT |
| 2023-09-06 |
0.0256 USDT |
5,374,411.2160 |
0.0226 USDT |
0.0217 USDT |
0.0290 USDT |
0.0245 USDT |
| 2023-09-05 |
0.0220 USDT |
828,077.1328 |
0.0221 USDT |
0.0214 USDT |
0.0225 USDT |
0.0225 USDT |
| 2023-09-04 |
0.0220 USDT |
1,562,493.4486 |
0.0215 USDT |
0.0212 USDT |
0.0226 USDT |
0.0221 USDT |
| 2023-09-03 |
0.0218 USDT |
675,866.8052 |
0.0218 USDT |
0.0208 USDT |
0.0230 USDT |
0.0216 USDT |
| 2023-09-02 |
0.0216 USDT |
384,958.6831 |
0.0218 USDT |
0.0212 USDT |
0.0219 USDT |
0.0214 USDT |
| 2023-09-01 |
0.0220 USDT |
307,280.0453 |
0.0223 USDT |
0.0216 USDT |
0.0226 USDT |
0.0217 USDT |
| 2023-08-31 |
0.0221 USDT |
1,135,990.6866 |
0.0231 USDT |
0.0208 USDT |
0.0231 USDT |
0.0220 USDT |
| 2023-08-30 |
0.0235 USDT |
4,306,399.3174 |
0.0226 USDT |
0.0218 USDT |
0.0251 USDT |
0.0228 USDT |
| 2023-08-29 |
0.0216 USDT |
778,819.3633 |
0.0206 USDT |
0.0206 USDT |
0.0247 USDT |
0.0227 USDT |
| 2023-08-28 |
0.0209 USDT |
751,223.5426 |
0.0220 USDT |
0.0200 USDT |
0.0220 USDT |
0.0206 USDT |
| 2023-08-27 |
0.0217 USDT |
251,575.6605 |
0.0228 USDT |
0.0210 USDT |
0.0230 USDT |
0.0221 USDT |
| 2023-08-26 |
0.0227 USDT |
400,890.2832 |
0.0231 USDT |
0.0218 USDT |
0.0236 USDT |
0.0225 USDT |
| 2023-08-25 |
0.0233 USDT |
368,558.7028 |
0.0232 USDT |
0.0228 USDT |
0.0239 USDT |
0.0230 USDT |
| 2023-08-24 |
0.0232 USDT |
312,076.8210 |
0.0238 USDT |
0.0219 USDT |
0.0239 USDT |
0.0232 USDT |
| 2023-08-23 |
0.0237 USDT |
249,844.2484 |
0.0231 USDT |
0.0230 USDT |
0.0243 USDT |
0.0238 USDT |
| 2023-08-22 |
0.0241 USDT |
246,612.4596 |
0.0245 USDT |
0.0230 USDT |
0.0247 USDT |
0.0235 USDT |
| 2023-08-21 |
0.0247 USDT |
270,066.7533 |
0.0252 USDT |
0.0243 USDT |
0.0252 USDT |
0.0247 USDT |
| 2023-08-20 |
0.0252 USDT |
358,374.7820 |
0.0257 USDT |
0.0245 USDT |
0.0261 USDT |
0.0254 USDT |
| 2023-08-19 |
0.0250 USDT |
852,956.6687 |
0.0249 USDT |
0.0230 USDT |
0.0277 USDT |
0.0254 USDT |
| 2023-08-18 |
0.0252 USDT |
478,931.1266 |
0.0254 USDT |
0.0244 USDT |
0.0259 USDT |
0.0251 USDT |
| 2023-08-17 |
0.0266 USDT |
714,008.2935 |
0.0268 USDT |
0.0243 USDT |
0.0277 USDT |
0.0270 USDT |
| 2023-08-16 |
0.0282 USDT |
820,227.0438 |
0.0294 USDT |
0.0271 USDT |
0.0298 USDT |
0.0277 USDT |
| 2023-08-15 |
0.0278 USDT |
2,210,973.0482 |
0.0253 USDT |
0.0251 USDT |
0.0301 USDT |
0.0289 USDT |
| 2023-08-14 |
0.0246 USDT |
1,125,150.9355 |
0.0255 USDT |
0.0234 USDT |
0.0259 USDT |
0.0250 USDT |
| 2023-08-13 |
0.0254 USDT |
2,583,282.4357 |
0.0223 USDT |
0.0215 USDT |
0.0313 USDT |
0.0253 USDT |
| 2023-08-12 |
0.0214 USDT |
698,534.9262 |
0.0215 USDT |
0.0202 USDT |
0.0222 USDT |
0.0215 USDT |