Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.0491 USDT |
3,932,958.0330 |
0.0491 USDT |
0.0479 USDT |
0.0501 USDT |
0.0494 USDT |
| 2024-06-05 |
0.0488 USDT |
3,625,678.8717 |
0.0483 USDT |
0.0474 USDT |
0.0505 USDT |
0.0487 USDT |
| 2024-06-04 |
0.0486 USDT |
4,684,878.3086 |
0.0510 USDT |
0.0462 USDT |
0.0514 USDT |
0.0482 USDT |
| 2024-06-03 |
0.0492 USDT |
3,860,646.3871 |
0.0474 USDT |
0.0465 USDT |
0.0511 USDT |
0.0501 USDT |
| 2024-06-02 |
0.0469 USDT |
3,546,896.2067 |
0.0472 USDT |
0.0459 USDT |
0.0474 USDT |
0.0472 USDT |
| 2024-06-01 |
0.0482 USDT |
3,874,045.0981 |
0.0482 USDT |
0.0462 USDT |
0.0490 USDT |
0.0468 USDT |
| 2024-05-31 |
0.0498 USDT |
3,865,453.3875 |
0.0497 USDT |
0.0480 USDT |
0.0510 USDT |
0.0485 USDT |
| 2024-05-30 |
0.0491 USDT |
3,963,843.9288 |
0.0485 USDT |
0.0481 USDT |
0.0499 USDT |
0.0492 USDT |
| 2024-05-29 |
0.0493 USDT |
4,340,268.2728 |
0.0499 USDT |
0.0480 USDT |
0.0506 USDT |
0.0487 USDT |
| 2024-05-28 |
0.0502 USDT |
5,214,796.1728 |
0.0541 USDT |
0.0476 USDT |
0.0541 USDT |
0.0499 USDT |
| 2024-05-27 |
0.0538 USDT |
2,915,252.7369 |
0.0545 USDT |
0.0521 USDT |
0.0555 USDT |
0.0540 USDT |
| 2024-05-26 |
0.0565 USDT |
2,770,466.6040 |
0.0577 USDT |
0.0544 USDT |
0.0584 USDT |
0.0551 USDT |
| 2024-05-25 |
0.0553 USDT |
3,191,319.5999 |
0.0528 USDT |
0.0528 USDT |
0.0601 USDT |
0.0574 USDT |
| 2024-05-24 |
0.0534 USDT |
2,838,671.2471 |
0.0548 USDT |
0.0521 USDT |
0.0549 USDT |
0.0533 USDT |
| 2024-05-23 |
0.0576 USDT |
3,467,413.8947 |
0.0587 USDT |
0.0546 USDT |
0.0598 USDT |
0.0548 USDT |
| 2024-05-22 |
0.0587 USDT |
3,547,483.4282 |
0.0591 USDT |
0.0571 USDT |
0.0601 USDT |
0.0586 USDT |
| 2024-05-21 |
0.0579 USDT |
3,997,828.2884 |
0.0569 USDT |
0.0565 USDT |
0.0591 USDT |
0.0591 USDT |
| 2024-05-20 |
0.0535 USDT |
3,274,238.6535 |
0.0526 USDT |
0.0523 USDT |
0.0567 USDT |
0.0565 USDT |
| 2024-05-19 |
0.0544 USDT |
2,116,340.7556 |
0.0551 USDT |
0.0523 USDT |
0.0557 USDT |
0.0531 USDT |
| 2024-05-18 |
0.0552 USDT |
3,157,335.0354 |
0.0546 USDT |
0.0543 USDT |
0.0563 USDT |
0.0549 USDT |
| 2024-05-17 |
0.0536 USDT |
4,047,286.7993 |
0.0509 USDT |
0.0506 USDT |
0.0555 USDT |
0.0546 USDT |
| 2024-05-16 |
0.0514 USDT |
3,755,127.0446 |
0.0530 USDT |
0.0491 USDT |
0.0531 USDT |
0.0508 USDT |
| 2024-05-15 |
0.0505 USDT |
4,439,906.8788 |
0.0500 USDT |
0.0477 USDT |
0.0540 USDT |
0.0529 USDT |
| 2024-05-14 |
0.0510 USDT |
3,696,438.6623 |
0.0516 USDT |
0.0493 USDT |
0.0519 USDT |
0.0502 USDT |
| 2024-05-13 |
0.0525 USDT |
3,533,482.9390 |
0.0527 USDT |
0.0515 USDT |
0.0537 USDT |
0.0518 USDT |
| 2024-05-12 |
0.0535 USDT |
1,593,888.2207 |
0.0539 USDT |
0.0519 USDT |
0.0547 USDT |
0.0527 USDT |
| 2024-05-11 |
0.0529 USDT |
3,320,179.3128 |
0.0533 USDT |
0.0518 USDT |
0.0550 USDT |
0.0550 USDT |
| 2024-05-10 |
0.0541 USDT |
3,562,023.9844 |
0.0539 USDT |
0.0529 USDT |
0.0559 USDT |
0.0533 USDT |
| 2024-05-09 |
0.0534 USDT |
3,480,225.9318 |
0.0530 USDT |
0.0519 USDT |
0.0556 USDT |
0.0523 USDT |
| 2024-05-08 |
0.0538 USDT |
3,926,757.3923 |
0.0537 USDT |
0.0523 USDT |
0.0552 USDT |
0.0531 USDT |