Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.0408 USDT |
5,081,124.9644 |
0.0398 USDT |
0.0398 USDT |
0.0434 USDT |
0.0422 USDT |
| 2024-07-25 |
0.0400 USDT |
5,000,117.3880 |
0.0411 USDT |
0.0382 USDT |
0.0411 USDT |
0.0398 USDT |
| 2024-07-24 |
0.0428 USDT |
4,455,203.1921 |
0.0428 USDT |
0.0413 USDT |
0.0434 USDT |
0.0415 USDT |
| 2024-07-23 |
0.0437 USDT |
3,467,495.8072 |
0.0430 USDT |
0.0420 USDT |
0.0451 USDT |
0.0434 USDT |
| 2024-07-22 |
0.0440 USDT |
4,190,235.7467 |
0.0460 USDT |
0.0418 USDT |
0.0476 USDT |
0.0429 USDT |
| 2024-07-21 |
0.0475 USDT |
4,396,139.2354 |
0.0419 USDT |
0.0418 USDT |
0.0535 USDT |
0.0459 USDT |
| 2024-07-20 |
0.0367 USDT |
5,556,955.2728 |
0.0353 USDT |
0.0350 USDT |
0.0408 USDT |
0.0401 USDT |
| 2024-07-19 |
0.0352 USDT |
4,920,247.7378 |
0.0354 USDT |
0.0345 USDT |
0.0360 USDT |
0.0358 USDT |
| 2024-07-18 |
0.0354 USDT |
5,132,122.7575 |
0.0355 USDT |
0.0347 USDT |
0.0358 USDT |
0.0354 USDT |
| 2024-07-17 |
0.0358 USDT |
3,491,859.9335 |
0.0343 USDT |
0.0342 USDT |
0.0386 USDT |
0.0356 USDT |
| 2024-07-16 |
0.0335 USDT |
5,583,894.6535 |
0.0338 USDT |
0.0323 USDT |
0.0349 USDT |
0.0343 USDT |
| 2024-07-15 |
0.0338 USDT |
4,420,107.2454 |
0.0331 USDT |
0.0329 USDT |
0.0348 USDT |
0.0339 USDT |
| 2024-07-14 |
0.0329 USDT |
5,200,959.2712 |
0.0323 USDT |
0.0319 USDT |
0.0337 USDT |
0.0332 USDT |
| 2024-07-13 |
0.0329 USDT |
4,855,092.1043 |
0.0331 USDT |
0.0316 USDT |
0.0335 USDT |
0.0318 USDT |
| 2024-07-12 |
0.0334 USDT |
5,035,529.1200 |
0.0338 USDT |
0.0325 USDT |
0.0339 USDT |
0.0334 USDT |
| 2024-07-11 |
0.0352 USDT |
5,738,945.4719 |
0.0361 USDT |
0.0312 USDT |
0.0365 USDT |
0.0338 USDT |
| 2024-07-10 |
0.0359 USDT |
5,951,682.3843 |
0.0357 USDT |
0.0354 USDT |
0.0367 USDT |
0.0361 USDT |
| 2024-07-09 |
0.0357 USDT |
5,930,443.7345 |
0.0354 USDT |
0.0345 USDT |
0.0367 USDT |
0.0361 USDT |
| 2024-07-08 |
0.0363 USDT |
4,211,072.1789 |
0.0365 USDT |
0.0350 USDT |
0.0377 USDT |
0.0360 USDT |
| 2024-07-07 |
0.0371 USDT |
2,634,407.1046 |
0.0375 USDT |
0.0365 USDT |
0.0377 USDT |
0.0368 USDT |
| 2024-07-06 |
0.0369 USDT |
3,934,970.5449 |
0.0363 USDT |
0.0350 USDT |
0.0381 USDT |
0.0375 USDT |
| 2024-07-05 |
0.0356 USDT |
6,623,888.6560 |
0.0351 USDT |
0.0322 USDT |
0.0390 USDT |
0.0363 USDT |
| 2024-07-04 |
0.0358 USDT |
8,197,919.1916 |
0.0345 USDT |
0.0338 USDT |
0.0416 USDT |
0.0351 USDT |
| 2024-07-03 |
0.0346 USDT |
6,234,617.5564 |
0.0344 USDT |
0.0326 USDT |
0.0369 USDT |
0.0345 USDT |
| 2024-07-02 |
0.0350 USDT |
5,908,186.6118 |
0.0344 USDT |
0.0344 USDT |
0.0356 USDT |
0.0356 USDT |
| 2024-07-01 |
0.0351 USDT |
4,643,766.4131 |
0.0352 USDT |
0.0346 USDT |
0.0362 USDT |
0.0346 USDT |
| 2024-06-30 |
0.0355 USDT |
6,058,088.3637 |
0.0358 USDT |
0.0327 USDT |
0.0364 USDT |
0.0353 USDT |
| 2024-06-29 |
0.0367 USDT |
5,393,430.7473 |
0.0377 USDT |
0.0359 USDT |
0.0378 USDT |
0.0363 USDT |
| 2024-06-28 |
0.0387 USDT |
4,691,580.0535 |
0.0399 USDT |
0.0374 USDT |
0.0400 USDT |
0.0377 USDT |
| 2024-06-27 |
0.0393 USDT |
2,294,163.7314 |
0.0386 USDT |
0.0382 USDT |
0.0400 USDT |
0.0400 USDT |
| 2024-06-26 |
0.0383 USDT |
1,091,383.6008 |
0.0409 USDT |
0.0360 USDT |
0.0410 USDT |
0.0380 USDT |