Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.0285 USDT |
1,495,491.6719 |
0.0273 USDT |
0.0272 USDT |
0.0297 USDT |
0.0295 USDT |
| 2024-10-03 |
0.0270 USDT |
2,055,970.0822 |
0.0259 USDT |
0.0258 USDT |
0.0287 USDT |
0.0273 USDT |
| 2024-10-02 |
0.0267 USDT |
1,548,974.8961 |
0.0266 USDT |
0.0256 USDT |
0.0277 USDT |
0.0264 USDT |
| 2024-10-01 |
0.0289 USDT |
1,858,384.4902 |
0.0298 USDT |
0.0268 USDT |
0.0298 USDT |
0.0279 USDT |
| 2024-09-30 |
0.0301 USDT |
1,326,196.6914 |
0.0310 USDT |
0.0292 USDT |
0.0317 USDT |
0.0298 USDT |
| 2024-09-29 |
0.0312 USDT |
1,502,082.5860 |
0.0326 USDT |
0.0303 USDT |
0.0327 USDT |
0.0310 USDT |
| 2024-09-28 |
0.0323 USDT |
1,310,367.9398 |
0.0327 USDT |
0.0312 USDT |
0.0330 USDT |
0.0326 USDT |
| 2024-09-27 |
0.0309 USDT |
1,636,653.1047 |
0.0310 USDT |
0.0298 USDT |
0.0327 USDT |
0.0325 USDT |
| 2024-09-26 |
0.0295 USDT |
1,583,761.8483 |
0.0286 USDT |
0.0285 USDT |
0.0322 USDT |
0.0319 USDT |
| 2024-09-25 |
0.0288 USDT |
1,482,911.3808 |
0.0298 USDT |
0.0277 USDT |
0.0299 USDT |
0.0289 USDT |
| 2024-09-24 |
0.0280 USDT |
1,824,374.4901 |
0.0268 USDT |
0.0266 USDT |
0.0298 USDT |
0.0297 USDT |
| 2024-09-23 |
0.0268 USDT |
3,094,758.9232 |
0.0248 USDT |
0.0247 USDT |
0.0318 USDT |
0.0265 USDT |
| 2024-09-22 |
0.0254 USDT |
881,868.0811 |
0.0255 USDT |
0.0245 USDT |
0.0261 USDT |
0.0248 USDT |
| 2024-09-21 |
0.0257 USDT |
1,126,732.8282 |
0.0253 USDT |
0.0250 USDT |
0.0279 USDT |
0.0258 USDT |
| 2024-09-20 |
0.0257 USDT |
1,385,801.6774 |
0.0257 USDT |
0.0249 USDT |
0.0267 USDT |
0.0251 USDT |
| 2024-09-19 |
0.0250 USDT |
1,083,635.9052 |
0.0242 USDT |
0.0235 USDT |
0.0274 USDT |
0.0271 USDT |
| 2024-09-18 |
0.0239 USDT |
855,713.2227 |
0.0240 USDT |
0.0232 USDT |
0.0244 USDT |
0.0240 USDT |
| 2024-09-17 |
0.0244 USDT |
1,420,774.8224 |
0.0244 USDT |
0.0237 USDT |
0.0250 USDT |
0.0240 USDT |
| 2024-09-16 |
0.0252 USDT |
1,575,999.7712 |
0.0265 USDT |
0.0241 USDT |
0.0265 USDT |
0.0244 USDT |
| 2024-09-15 |
0.0261 USDT |
1,520,013.2815 |
0.0256 USDT |
0.0251 USDT |
0.0274 USDT |
0.0266 USDT |