Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0291 USDT |
4,657,777.7141 |
0.0296 USDT |
0.0284 USDT |
0.0309 USDT |
0.0294 USDT |
| 2024-01-07 |
0.0290 USDT |
3,459,196.4870 |
0.0280 USDT |
0.0279 USDT |
0.0307 USDT |
0.0293 USDT |
| 2024-01-06 |
0.0274 USDT |
2,686,044.6375 |
0.0274 USDT |
0.0267 USDT |
0.0279 USDT |
0.0276 USDT |
| 2024-01-05 |
0.0286 USDT |
3,118,689.8154 |
0.0293 USDT |
0.0272 USDT |
0.0297 USDT |
0.0275 USDT |
| 2024-01-04 |
0.0287 USDT |
3,950,230.5515 |
0.0280 USDT |
0.0278 USDT |
0.0300 USDT |
0.0291 USDT |
| 2024-01-03 |
0.0288 USDT |
4,756,931.9426 |
0.0299 USDT |
0.0275 USDT |
0.0303 USDT |
0.0279 USDT |
| 2024-01-02 |
0.0303 USDT |
3,278,444.9245 |
0.0306 USDT |
0.0295 USDT |
0.0310 USDT |
0.0295 USDT |
| 2024-01-01 |
0.0302 USDT |
3,182,568.9024 |
0.0306 USDT |
0.0295 USDT |
0.0313 USDT |
0.0301 USDT |
| 2023-12-31 |
0.0310 USDT |
3,099,785.7163 |
0.0307 USDT |
0.0303 USDT |
0.0320 USDT |
0.0309 USDT |
| 2023-12-30 |
0.0297 USDT |
3,817,535.9586 |
0.0300 USDT |
0.0288 USDT |
0.0309 USDT |
0.0306 USDT |
| 2023-12-29 |
0.0298 USDT |
4,329,784.1426 |
0.0292 USDT |
0.0291 USDT |
0.0306 USDT |
0.0299 USDT |
| 2023-12-28 |
0.0303 USDT |
4,397,424.8573 |
0.0313 USDT |
0.0287 USDT |
0.0316 USDT |
0.0293 USDT |
| 2023-12-27 |
0.0315 USDT |
3,241,184.8544 |
0.0320 USDT |
0.0307 USDT |
0.0335 USDT |
0.0313 USDT |
| 2023-12-26 |
0.0322 USDT |
4,093,753.7045 |
0.0331 USDT |
0.0310 USDT |
0.0334 USDT |
0.0320 USDT |
| 2023-12-25 |
0.0318 USDT |
5,167,868.2823 |
0.0316 USDT |
0.0301 USDT |
0.0331 USDT |
0.0328 USDT |
| 2023-12-24 |
0.0326 USDT |
4,242,984.3815 |
0.0336 USDT |
0.0315 USDT |
0.0337 USDT |
0.0317 USDT |
| 2023-12-23 |
0.0346 USDT |
3,691,558.4053 |
0.0348 USDT |
0.0335 USDT |
0.0385 USDT |
0.0336 USDT |
| 2023-12-22 |
0.0360 USDT |
6,094,718.4182 |
0.0388 USDT |
0.0316 USDT |
0.0389 USDT |
0.0348 USDT |
| 2023-12-21 |
0.0377 USDT |
9,012,849.6173 |
0.0371 USDT |
0.0340 USDT |
0.0410 USDT |
0.0380 USDT |
| 2023-12-20 |
0.0348 USDT |
6,329,623.7027 |
0.0306 USDT |
0.0303 USDT |
0.0375 USDT |
0.0362 USDT |
| 2023-12-19 |
0.0317 USDT |
4,960,086.3327 |
0.0333 USDT |
0.0303 USDT |
0.0339 USDT |
0.0304 USDT |
| 2023-12-18 |
0.0310 USDT |
4,528,983.0449 |
0.0322 USDT |
0.0291 USDT |
0.0325 USDT |
0.0320 USDT |
| 2023-12-17 |
0.0343 USDT |
4,254,100.9530 |
0.0364 USDT |
0.0325 USDT |
0.0365 USDT |
0.0338 USDT |
| 2023-12-16 |
0.0338 USDT |
4,932,746.7345 |
0.0318 USDT |
0.0315 USDT |
0.0375 USDT |
0.0361 USDT |
| 2023-12-15 |
0.0319 USDT |
5,056,773.3315 |
0.0338 USDT |
0.0301 USDT |
0.0338 USDT |
0.0310 USDT |
| 2023-12-14 |
0.0345 USDT |
7,467,927.0708 |
0.0332 USDT |
0.0325 USDT |
0.0368 USDT |
0.0333 USDT |
| 2023-12-13 |
0.0323 USDT |
4,631,168.1566 |
0.0343 USDT |
0.0300 USDT |
0.0348 USDT |
0.0315 USDT |
| 2023-12-12 |
0.0322 USDT |
5,369,478.3882 |
0.0308 USDT |
0.0302 USDT |
0.0355 USDT |
0.0342 USDT |
| 2023-12-11 |
0.0329 USDT |
5,667,307.6152 |
0.0340 USDT |
0.0309 USDT |
0.0369 USDT |
0.0315 USDT |
| 2023-12-10 |
0.0301 USDT |
5,129,189.8517 |
0.0291 USDT |
0.0285 USDT |
0.0345 USDT |
0.0333 USDT |
| 2023-12-09 |
0.0293 USDT |
4,540,618.1307 |
0.0279 USDT |
0.0279 USDT |
0.0314 USDT |
0.0291 USDT |
| 2023-12-08 |
0.0293 USDT |
4,812,474.9705 |
0.0291 USDT |
0.0275 USDT |
0.0315 USDT |
0.0277 USDT |
| 2023-12-07 |
0.0281 USDT |
4,281,959.2351 |
0.0285 USDT |
0.0270 USDT |
0.0291 USDT |
0.0281 USDT |
| 2023-12-06 |
0.0281 USDT |
4,426,483.3898 |
0.0278 USDT |
0.0270 USDT |
0.0305 USDT |
0.0287 USDT |
| 2023-12-05 |
0.0299 USDT |
6,525,687.5326 |
0.0301 USDT |
0.0271 USDT |
0.0330 USDT |
0.0277 USDT |
| 2023-12-04 |
0.0276 USDT |
9,319,350.6111 |
0.0254 USDT |
0.0250 USDT |
0.0313 USDT |
0.0297 USDT |
| 2023-12-03 |
0.0264 USDT |
5,009,131.1479 |
0.0271 USDT |
0.0245 USDT |
0.0273 USDT |
0.0256 USDT |
| 2023-12-02 |
0.0275 USDT |
13,045,038.8766 |
0.0280 USDT |
0.0264 USDT |
0.0283 USDT |
0.0271 USDT |
| 2023-12-01 |
0.0284 USDT |
4,842,029.6526 |
0.0289 USDT |
0.0275 USDT |
0.0298 USDT |
0.0282 USDT |
| 2023-11-30 |
0.0261 USDT |
9,336,150.9056 |
0.0257 USDT |
0.0255 USDT |
0.0280 USDT |
0.0274 USDT |
| 2023-11-29 |
0.0269 USDT |
4,387,959.4583 |
0.0279 USDT |
0.0255 USDT |
0.0280 USDT |
0.0258 USDT |
| 2023-11-28 |
0.0274 USDT |
4,223,151.1462 |
0.0260 USDT |
0.0260 USDT |
0.0300 USDT |
0.0280 USDT |
| 2023-11-27 |
0.0285 USDT |
5,055,342.9348 |
0.0299 USDT |
0.0250 USDT |
0.0306 USDT |
0.0261 USDT |
| 2023-11-26 |
0.0309 USDT |
7,633,086.3258 |
0.0337 USDT |
0.0274 USDT |
0.0350 USDT |
0.0298 USDT |
| 2023-11-25 |
0.0298 USDT |
10,250,871.5299 |
0.0267 USDT |
0.0262 USDT |
0.0350 USDT |
0.0337 USDT |
| 2023-11-24 |
0.0240 USDT |
12,811,716.8765 |
0.0213 USDT |
0.0211 USDT |
0.0274 USDT |
0.0272 USDT |
| 2023-11-23 |
0.0216 USDT |
6,085,626.9937 |
0.0220 USDT |
0.0205 USDT |
0.0229 USDT |
0.0214 USDT |
| 2023-11-22 |
0.0212 USDT |
5,427,792.5497 |
0.0210 USDT |
0.0201 USDT |
0.0230 USDT |
0.0217 USDT |
| 2023-11-21 |
0.0216 USDT |
6,957,783.4914 |
0.0231 USDT |
0.0199 USDT |
0.0242 USDT |
0.0206 USDT |
| 2023-11-20 |
0.0220 USDT |
5,148,776.4033 |
0.0220 USDT |
0.0212 USDT |
0.0231 USDT |
0.0228 USDT |