Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0252 USDT |
1,509,898.9935 |
0.0245 USDT |
0.0244 USDT |
0.0263 USDT |
0.0256 USDT |
| 2024-09-13 |
0.0241 USDT |
5,179,541.0788 |
0.0241 USDT |
0.0236 USDT |
0.0247 USDT |
0.0246 USDT |
| 2024-09-12 |
0.0244 USDT |
5,842,853.7633 |
0.0246 USDT |
0.0239 USDT |
0.0248 USDT |
0.0241 USDT |
| 2024-09-11 |
0.0243 USDT |
5,236,752.8232 |
0.0243 USDT |
0.0230 USDT |
0.0248 USDT |
0.0246 USDT |
| 2024-09-10 |
0.0254 USDT |
5,313,070.0187 |
0.0254 USDT |
0.0248 USDT |
0.0260 USDT |
0.0249 USDT |
| 2024-09-09 |
0.0252 USDT |
6,051,881.7405 |
0.0250 USDT |
0.0249 USDT |
0.0257 USDT |
0.0254 USDT |
| 2024-09-08 |
0.0250 USDT |
6,036,649.9058 |
0.0247 USDT |
0.0247 USDT |
0.0253 USDT |
0.0249 USDT |
| 2024-09-07 |
0.0244 USDT |
4,392,116.6041 |
0.0246 USDT |
0.0237 USDT |
0.0249 USDT |
0.0248 USDT |
| 2024-09-06 |
0.0247 USDT |
5,639,870.2584 |
0.0246 USDT |
0.0236 USDT |
0.0251 USDT |
0.0246 USDT |
| 2024-09-05 |
0.0247 USDT |
5,590,847.8598 |
0.0247 USDT |
0.0245 USDT |
0.0250 USDT |
0.0247 USDT |
| 2024-09-04 |
0.0245 USDT |
6,653,845.4507 |
0.0243 USDT |
0.0238 USDT |
0.0250 USDT |
0.0248 USDT |
| 2024-09-03 |
0.0252 USDT |
5,653,438.2834 |
0.0254 USDT |
0.0240 USDT |
0.0260 USDT |
0.0249 USDT |
| 2024-09-02 |
0.0253 USDT |
5,836,247.8207 |
0.0259 USDT |
0.0243 USDT |
0.0264 USDT |
0.0252 USDT |
| 2024-09-01 |
0.0263 USDT |
4,874,639.1350 |
0.0270 USDT |
0.0256 USDT |
0.0271 USDT |
0.0259 USDT |
| 2024-08-31 |
0.0274 USDT |
5,230,064.0488 |
0.0266 USDT |
0.0266 USDT |
0.0282 USDT |
0.0271 USDT |
| 2024-08-30 |
0.0273 USDT |
5,907,823.3149 |
0.0278 USDT |
0.0257 USDT |
0.0279 USDT |
0.0266 USDT |
| 2024-08-29 |
0.0282 USDT |
6,722,851.4442 |
0.0281 USDT |
0.0276 USDT |
0.0290 USDT |
0.0278 USDT |
| 2024-08-28 |
0.0282 USDT |
5,073,280.8042 |
0.0287 USDT |
0.0276 USDT |
0.0288 USDT |
0.0281 USDT |
| 2024-08-27 |
0.0293 USDT |
4,405,573.1109 |
0.0294 USDT |
0.0287 USDT |
0.0296 USDT |
0.0292 USDT |
| 2024-08-26 |
0.0295 USDT |
5,459,336.0931 |
0.0294 USDT |
0.0287 USDT |
0.0301 USDT |
0.0296 USDT |
| 2024-08-25 |
0.0304 USDT |
5,684,028.7016 |
0.0306 USDT |
0.0294 USDT |
0.0311 USDT |
0.0297 USDT |
| 2024-08-24 |
0.0298 USDT |
5,477,284.4409 |
0.0294 USDT |
0.0288 USDT |
0.0317 USDT |
0.0311 USDT |
| 2024-08-23 |
0.0277 USDT |
6,779,078.2467 |
0.0277 USDT |
0.0256 USDT |
0.0293 USDT |
0.0288 USDT |
| 2024-08-22 |
0.0274 USDT |
5,045,921.7290 |
0.0270 USDT |
0.0268 USDT |
0.0288 USDT |
0.0279 USDT |
| 2024-08-21 |
0.0271 USDT |
5,991,382.4984 |
0.0273 USDT |
0.0267 USDT |
0.0275 USDT |
0.0269 USDT |
| 2024-08-20 |
0.0281 USDT |
7,305,133.9443 |
0.0283 USDT |
0.0273 USDT |
0.0300 USDT |
0.0274 USDT |
| 2024-08-19 |
0.0294 USDT |
5,326,549.6288 |
0.0294 USDT |
0.0284 USDT |
0.0301 USDT |
0.0284 USDT |
| 2024-08-18 |
0.0288 USDT |
5,075,667.9845 |
0.0286 USDT |
0.0285 USDT |
0.0300 USDT |
0.0297 USDT |
| 2024-08-17 |
0.0290 USDT |
6,212,061.6950 |
0.0281 USDT |
0.0281 USDT |
0.0301 USDT |
0.0286 USDT |
| 2024-08-16 |
0.0272 USDT |
5,975,621.2747 |
0.0270 USDT |
0.0267 USDT |
0.0286 USDT |
0.0280 USDT |
| 2024-08-15 |
0.0277 USDT |
5,797,441.3856 |
0.0275 USDT |
0.0271 USDT |
0.0297 USDT |
0.0271 USDT |