Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.1079 USDT |
6,158,571.3163 |
0.1144 USDT |
0.0950 USDT |
0.1237 USDT |
0.0986 USDT |
| 2024-02-26 |
0.1090 USDT |
7,740,545.8584 |
0.1001 USDT |
0.0942 USDT |
0.1200 USDT |
0.1155 USDT |
| 2024-02-25 |
0.0944 USDT |
4,832,357.7972 |
0.0869 USDT |
0.0848 USDT |
0.1031 USDT |
0.1014 USDT |
| 2024-02-24 |
0.0859 USDT |
4,852,058.8528 |
0.0830 USDT |
0.0814 USDT |
0.0920 USDT |
0.0849 USDT |
| 2024-02-23 |
0.0784 USDT |
4,425,533.7230 |
0.0871 USDT |
0.0734 USDT |
0.0881 USDT |
0.0824 USDT |
| 2024-02-22 |
0.0748 USDT |
7,892,752.8389 |
0.0639 USDT |
0.0635 USDT |
0.0866 USDT |
0.0843 USDT |
| 2024-02-21 |
0.0628 USDT |
3,374,224.3446 |
0.0640 USDT |
0.0604 USDT |
0.0658 USDT |
0.0631 USDT |
| 2024-02-20 |
0.0636 USDT |
4,996,323.1448 |
0.0683 USDT |
0.0571 USDT |
0.0691 USDT |
0.0641 USDT |
| 2024-02-19 |
0.0639 USDT |
4,337,792.8529 |
0.0607 USDT |
0.0587 USDT |
0.0693 USDT |
0.0665 USDT |
| 2024-02-18 |
0.0576 USDT |
4,632,006.8802 |
0.0540 USDT |
0.0537 USDT |
0.0630 USDT |
0.0628 USDT |
| 2024-02-17 |
0.0528 USDT |
5,413,065.7051 |
0.0523 USDT |
0.0510 USDT |
0.0581 USDT |
0.0529 USDT |
| 2024-02-16 |
0.0523 USDT |
4,202,346.0810 |
0.0499 USDT |
0.0497 USDT |
0.0550 USDT |
0.0527 USDT |
| 2024-02-15 |
0.0510 USDT |
4,550,343.9678 |
0.0521 USDT |
0.0493 USDT |
0.0540 USDT |
0.0499 USDT |
| 2024-02-14 |
0.0499 USDT |
5,204,619.7062 |
0.0495 USDT |
0.0485 USDT |
0.0533 USDT |
0.0520 USDT |
| 2024-02-13 |
0.0503 USDT |
3,653,413.0946 |
0.0490 USDT |
0.0490 USDT |
0.0555 USDT |
0.0495 USDT |
| 2024-02-12 |
0.0489 USDT |
4,311,574.7282 |
0.0496 USDT |
0.0469 USDT |
0.0530 USDT |
0.0490 USDT |
| 2024-02-11 |
0.0505 USDT |
3,290,172.5975 |
0.0485 USDT |
0.0485 USDT |
0.0517 USDT |
0.0494 USDT |
| 2024-02-10 |
0.0479 USDT |
2,875,214.7487 |
0.0488 USDT |
0.0463 USDT |
0.0493 USDT |
0.0469 USDT |
| 2024-02-09 |
0.0496 USDT |
4,150,875.8395 |
0.0487 USDT |
0.0482 USDT |
0.0512 USDT |
0.0489 USDT |
| 2024-02-08 |
0.0518 USDT |
4,470,365.7016 |
0.0529 USDT |
0.0480 USDT |
0.0542 USDT |
0.0500 USDT |
| 2024-02-07 |
0.0534 USDT |
5,420,094.1958 |
0.0553 USDT |
0.0506 USDT |
0.0577 USDT |
0.0522 USDT |
| 2024-02-06 |
0.0525 USDT |
5,222,473.9713 |
0.0535 USDT |
0.0497 USDT |
0.0586 USDT |
0.0572 USDT |
| 2024-02-05 |
0.0549 USDT |
3,669,280.8446 |
0.0585 USDT |
0.0520 USDT |
0.0600 USDT |
0.0546 USDT |
| 2024-02-04 |
0.0589 USDT |
4,331,325.0513 |
0.0560 USDT |
0.0554 USDT |
0.0631 USDT |
0.0593 USDT |
| 2024-02-03 |
0.0511 USDT |
4,287,878.9608 |
0.0469 USDT |
0.0468 USDT |
0.0549 USDT |
0.0542 USDT |
| 2024-02-02 |
0.0484 USDT |
4,354,369.4641 |
0.0493 USDT |
0.0452 USDT |
0.0515 USDT |
0.0472 USDT |
| 2024-02-01 |
0.0441 USDT |
4,486,354.8597 |
0.0420 USDT |
0.0403 USDT |
0.0495 USDT |
0.0487 USDT |
| 2024-01-31 |
0.0444 USDT |
5,824,007.0688 |
0.0441 USDT |
0.0419 USDT |
0.0477 USDT |
0.0422 USDT |
| 2024-01-30 |
0.0400 USDT |
5,568,369.4440 |
0.0409 USDT |
0.0377 USDT |
0.0444 USDT |
0.0440 USDT |
| 2024-01-29 |
0.0412 USDT |
4,309,870.4968 |
0.0436 USDT |
0.0395 USDT |
0.0437 USDT |
0.0405 USDT |
| 2024-01-28 |
0.0423 USDT |
6,424,435.3239 |
0.0394 USDT |
0.0393 USDT |
0.0460 USDT |
0.0439 USDT |
| 2024-01-27 |
0.0382 USDT |
5,139,017.1768 |
0.0386 USDT |
0.0366 USDT |
0.0396 USDT |
0.0388 USDT |
| 2024-01-26 |
0.0398 USDT |
6,832,113.5013 |
0.0383 USDT |
0.0370 USDT |
0.0428 USDT |
0.0387 USDT |
| 2024-01-25 |
0.0352 USDT |
6,120,841.3351 |
0.0356 USDT |
0.0331 USDT |
0.0398 USDT |
0.0386 USDT |
| 2024-01-24 |
0.0335 USDT |
5,501,660.0818 |
0.0322 USDT |
0.0317 USDT |
0.0383 USDT |
0.0347 USDT |
| 2024-01-23 |
0.0306 USDT |
4,920,186.2758 |
0.0313 USDT |
0.0283 USDT |
0.0325 USDT |
0.0317 USDT |
| 2024-01-22 |
0.0317 USDT |
6,327,421.7654 |
0.0333 USDT |
0.0307 USDT |
0.0347 USDT |
0.0317 USDT |
| 2024-01-21 |
0.0319 USDT |
2,996,159.4075 |
0.0320 USDT |
0.0312 USDT |
0.0330 USDT |
0.0320 USDT |
| 2024-01-20 |
0.0297 USDT |
3,027,205.9328 |
0.0291 USDT |
0.0286 USDT |
0.0332 USDT |
0.0306 USDT |
| 2024-01-19 |
0.0292 USDT |
3,878,948.7245 |
0.0302 USDT |
0.0279 USDT |
0.0303 USDT |
0.0292 USDT |
| 2024-01-18 |
0.0323 USDT |
4,785,440.2728 |
0.0336 USDT |
0.0300 USDT |
0.0347 USDT |
0.0303 USDT |
| 2024-01-17 |
0.0335 USDT |
2,703,964.9899 |
0.0338 USDT |
0.0329 USDT |
0.0342 USDT |
0.0338 USDT |
| 2024-01-16 |
0.0340 USDT |
3,861,678.2012 |
0.0349 USDT |
0.0330 USDT |
0.0352 USDT |
0.0336 USDT |
| 2024-01-15 |
0.0341 USDT |
3,245,682.9045 |
0.0333 USDT |
0.0326 USDT |
0.0354 USDT |
0.0346 USDT |
| 2024-01-14 |
0.0368 USDT |
5,934,181.2004 |
0.0380 USDT |
0.0331 USDT |
0.0411 USDT |
0.0337 USDT |
| 2024-01-13 |
0.0350 USDT |
4,141,412.4299 |
0.0334 USDT |
0.0333 USDT |
0.0376 USDT |
0.0372 USDT |
| 2024-01-12 |
0.0351 USDT |
4,349,055.0625 |
0.0373 USDT |
0.0331 USDT |
0.0380 USDT |
0.0334 USDT |
| 2024-01-11 |
0.0375 USDT |
8,088,616.4972 |
0.0397 USDT |
0.0335 USDT |
0.0438 USDT |
0.0371 USDT |
| 2024-01-10 |
0.0373 USDT |
7,824,607.0003 |
0.0356 USDT |
0.0331 USDT |
0.0420 USDT |
0.0396 USDT |
| 2024-01-09 |
0.0338 USDT |
8,605,549.6862 |
0.0296 USDT |
0.0294 USDT |
0.0435 USDT |
0.0369 USDT |