Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0566 USDT |
4,127,539.5686 |
0.0584 USDT |
0.0536 USDT |
0.0600 USDT |
0.0536 USDT |
| 2024-05-06 |
0.0592 USDT |
3,895,370.5142 |
0.0596 USDT |
0.0573 USDT |
0.0610 USDT |
0.0587 USDT |
| 2024-05-05 |
0.0594 USDT |
2,592,948.2668 |
0.0603 USDT |
0.0588 USDT |
0.0609 USDT |
0.0607 USDT |
| 2024-05-04 |
0.0609 USDT |
3,286,067.0513 |
0.0614 USDT |
0.0601 USDT |
0.0619 USDT |
0.0603 USDT |
| 2024-05-03 |
0.0586 USDT |
3,093,690.0457 |
0.0588 USDT |
0.0570 USDT |
0.0602 USDT |
0.0597 USDT |
| 2024-05-02 |
0.0586 USDT |
3,380,957.9805 |
0.0588 USDT |
0.0572 USDT |
0.0597 USDT |
0.0585 USDT |
| 2024-05-01 |
0.0565 USDT |
3,748,097.5666 |
0.0572 USDT |
0.0527 USDT |
0.0596 USDT |
0.0587 USDT |
| 2024-04-30 |
0.0580 USDT |
3,955,418.4151 |
0.0621 USDT |
0.0519 USDT |
0.0650 USDT |
0.0550 USDT |
| 2024-04-29 |
0.0591 USDT |
2,182,397.0196 |
0.0588 USDT |
0.0579 USDT |
0.0650 USDT |
0.0611 USDT |
| 2024-04-28 |
0.0599 USDT |
3,375,437.9351 |
0.0546 USDT |
0.0544 USDT |
0.0631 USDT |
0.0606 USDT |
| 2024-04-27 |
0.0555 USDT |
1,864,040.3974 |
0.0568 USDT |
0.0543 USDT |
0.0569 USDT |
0.0551 USDT |
| 2024-04-26 |
0.0584 USDT |
2,707,312.1255 |
0.0611 USDT |
0.0565 USDT |
0.0616 USDT |
0.0567 USDT |
| 2024-04-25 |
0.0604 USDT |
3,343,329.7005 |
0.0632 USDT |
0.0542 USDT |
0.0650 USDT |
0.0602 USDT |
| 2024-04-24 |
0.0646 USDT |
2,476,798.8276 |
0.0656 USDT |
0.0617 USDT |
0.0664 USDT |
0.0631 USDT |
| 2024-04-23 |
0.0679 USDT |
3,599,082.8914 |
0.0744 USDT |
0.0661 USDT |
0.0746 USDT |
0.0666 USDT |
| 2024-04-22 |
0.0705 USDT |
2,429,171.0675 |
0.0691 USDT |
0.0686 USDT |
0.0750 USDT |
0.0747 USDT |
| 2024-04-21 |
0.0706 USDT |
1,731,491.9944 |
0.0708 USDT |
0.0688 USDT |
0.0714 USDT |
0.0696 USDT |
| 2024-04-20 |
0.0690 USDT |
2,299,847.8614 |
0.0704 USDT |
0.0663 USDT |
0.0715 USDT |
0.0710 USDT |
| 2024-04-19 |
0.0694 USDT |
2,505,354.9099 |
0.0682 USDT |
0.0663 USDT |
0.0726 USDT |
0.0702 USDT |
| 2024-04-18 |
0.0673 USDT |
2,568,256.4671 |
0.0675 USDT |
0.0650 USDT |
0.0692 USDT |
0.0681 USDT |