Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0275 USDT |
6,279,785.1488 |
0.0274 USDT |
0.0271 USDT |
0.0279 USDT |
0.0273 USDT |
| 2024-08-13 |
0.0270 USDT |
6,577,636.3477 |
0.0261 USDT |
0.0261 USDT |
0.0288 USDT |
0.0274 USDT |
| 2024-08-12 |
0.0275 USDT |
7,725,940.0268 |
0.0274 USDT |
0.0263 USDT |
0.0284 USDT |
0.0264 USDT |
| 2024-08-11 |
0.0280 USDT |
6,579,165.7881 |
0.0286 USDT |
0.0267 USDT |
0.0288 USDT |
0.0271 USDT |
| 2024-08-10 |
0.0285 USDT |
6,051,236.6852 |
0.0283 USDT |
0.0282 USDT |
0.0288 USDT |
0.0287 USDT |
| 2024-08-09 |
0.0292 USDT |
6,068,353.3593 |
0.0300 USDT |
0.0277 USDT |
0.0303 USDT |
0.0279 USDT |
| 2024-08-08 |
0.0292 USDT |
6,387,016.8585 |
0.0285 USDT |
0.0278 USDT |
0.0305 USDT |
0.0300 USDT |
| 2024-08-07 |
0.0303 USDT |
5,913,123.6982 |
0.0311 USDT |
0.0283 USDT |
0.0311 USDT |
0.0283 USDT |
| 2024-08-06 |
0.0305 USDT |
6,280,388.9729 |
0.0294 USDT |
0.0294 USDT |
0.0317 USDT |
0.0315 USDT |
| 2024-08-05 |
0.0292 USDT |
7,924,507.4109 |
0.0320 USDT |
0.0270 USDT |
0.0320 USDT |
0.0294 USDT |
| 2024-08-04 |
0.0314 USDT |
5,058,371.3780 |
0.0311 USDT |
0.0302 USDT |
0.0340 USDT |
0.0321 USDT |
| 2024-08-03 |
0.0325 USDT |
4,940,903.5157 |
0.0325 USDT |
0.0317 USDT |
0.0338 USDT |
0.0321 USDT |
| 2024-08-02 |
0.0339 USDT |
5,764,319.9947 |
0.0339 USDT |
0.0325 USDT |
0.0348 USDT |
0.0326 USDT |
| 2024-08-01 |
0.0355 USDT |
4,150,961.5314 |
0.0356 USDT |
0.0350 USDT |
0.0357 USDT |
0.0354 USDT |
| 2024-07-31 |
0.0359 USDT |
4,773,220.0559 |
0.0363 USDT |
0.0351 USDT |
0.0366 USDT |
0.0355 USDT |
| 2024-07-30 |
0.0374 USDT |
5,566,092.3530 |
0.0385 USDT |
0.0355 USDT |
0.0387 USDT |
0.0363 USDT |
| 2024-07-29 |
0.0391 USDT |
5,154,117.4411 |
0.0391 USDT |
0.0379 USDT |
0.0403 USDT |
0.0385 USDT |
| 2024-07-28 |
0.0398 USDT |
5,570,973.3882 |
0.0402 USDT |
0.0390 USDT |
0.0403 USDT |
0.0391 USDT |
| 2024-07-27 |
0.0412 USDT |
4,653,762.2186 |
0.0422 USDT |
0.0400 USDT |
0.0423 USDT |
0.0400 USDT |