Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0395 USDT |
2,269,682.7158 |
0.0351 USDT |
0.0350 USDT |
0.0457 USDT |
0.0411 USDT |
| 2024-06-24 |
0.0345 USDT |
1,998,456.1578 |
0.0347 USDT |
0.0330 USDT |
0.0367 USDT |
0.0346 USDT |
| 2024-06-23 |
0.0350 USDT |
810,989.7117 |
0.0349 USDT |
0.0345 USDT |
0.0354 USDT |
0.0350 USDT |
| 2024-06-22 |
0.0350 USDT |
897,427.7035 |
0.0353 USDT |
0.0345 USDT |
0.0358 USDT |
0.0348 USDT |
| 2024-06-21 |
0.0363 USDT |
787,217.9685 |
0.0372 USDT |
0.0353 USDT |
0.0379 USDT |
0.0355 USDT |
| 2024-06-20 |
0.0363 USDT |
2,314,675.9245 |
0.0357 USDT |
0.0336 USDT |
0.0397 USDT |
0.0372 USDT |
| 2024-06-19 |
0.0345 USDT |
2,174,293.5790 |
0.0320 USDT |
0.0318 USDT |
0.0395 USDT |
0.0363 USDT |
| 2024-06-18 |
0.0329 USDT |
1,919,141.7066 |
0.0353 USDT |
0.0302 USDT |
0.0355 USDT |
0.0319 USDT |
| 2024-06-17 |
0.0355 USDT |
7,082,039.9816 |
0.0379 USDT |
0.0331 USDT |
0.0391 USDT |
0.0356 USDT |
| 2024-06-16 |
0.0365 USDT |
768,856.6412 |
0.0365 USDT |
0.0359 USDT |
0.0368 USDT |
0.0364 USDT |
| 2024-06-15 |
0.0376 USDT |
1,595,391.5586 |
0.0372 USDT |
0.0353 USDT |
0.0392 USDT |
0.0367 USDT |
| 2024-06-14 |
0.0376 USDT |
1,063,052.2349 |
0.0379 USDT |
0.0365 USDT |
0.0387 USDT |
0.0367 USDT |
| 2024-06-13 |
0.0384 USDT |
1,360,018.0276 |
0.0401 USDT |
0.0371 USDT |
0.0403 USDT |
0.0372 USDT |
| 2024-06-12 |
0.0406 USDT |
1,666,921.6341 |
0.0407 USDT |
0.0388 USDT |
0.0429 USDT |
0.0404 USDT |
| 2024-06-11 |
0.0430 USDT |
6,089,743.9133 |
0.0448 USDT |
0.0404 USDT |
0.0452 USDT |
0.0407 USDT |
| 2024-06-10 |
0.0470 USDT |
5,390,555.1887 |
0.0476 USDT |
0.0460 USDT |
0.0481 USDT |
0.0461 USDT |
| 2024-06-09 |
0.0484 USDT |
1,732,825.3012 |
0.0497 USDT |
0.0470 USDT |
0.0500 USDT |
0.0478 USDT |
| 2024-06-08 |
0.0478 USDT |
4,037,687.5383 |
0.0468 USDT |
0.0460 USDT |
0.0504 USDT |
0.0492 USDT |
| 2024-06-07 |
0.0491 USDT |
4,579,886.0039 |
0.0506 USDT |
0.0462 USDT |
0.0509 USDT |
0.0466 USDT |