Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0218 USDT |
2,191,911.9088 |
0.0225 USDT |
0.0205 USDT |
0.0225 USDT |
0.0207 USDT |
| 2023-10-18 |
0.0228 USDT |
3,513,757.4822 |
0.0214 USDT |
0.0210 USDT |
0.0255 USDT |
0.0225 USDT |
| 2023-10-17 |
0.0216 USDT |
2,711,525.8244 |
0.0220 USDT |
0.0209 USDT |
0.0223 USDT |
0.0214 USDT |
| 2023-10-16 |
0.0229 USDT |
1,145,361.0959 |
0.0227 USDT |
0.0222 USDT |
0.0242 USDT |
0.0229 USDT |
| 2023-10-15 |
0.0229 USDT |
647,099.8333 |
0.0225 USDT |
0.0222 USDT |
0.0234 USDT |
0.0228 USDT |
| 2023-10-14 |
0.0232 USDT |
2,227,774.0534 |
0.0243 USDT |
0.0218 USDT |
0.0251 USDT |
0.0234 USDT |
| 2023-10-13 |
0.0244 USDT |
35,982,897.2948 |
0.0245 USDT |
0.0231 USDT |
0.0256 USDT |
0.0243 USDT |
| 2023-10-12 |
0.0270 USDT |
9,396,781.8843 |
0.0266 USDT |
0.0250 USDT |
0.0294 USDT |
0.0253 USDT |
| 2023-10-11 |
0.0234 USDT |
6,512,293.1957 |
0.0226 USDT |
0.0218 USDT |
0.0280 USDT |
0.0260 USDT |
| 2023-10-10 |
0.0246 USDT |
7,243,180.2235 |
0.0248 USDT |
0.0220 USDT |
0.0260 USDT |
0.0228 USDT |
| 2023-10-09 |
0.0257 USDT |
3,923,906.5163 |
0.0278 USDT |
0.0231 USDT |
0.0280 USDT |
0.0246 USDT |
| 2023-10-08 |
0.0276 USDT |
3,066,189.8858 |
0.0274 USDT |
0.0264 USDT |
0.0287 USDT |
0.0278 USDT |
| 2023-10-07 |
0.0277 USDT |
2,712,444.1876 |
0.0294 USDT |
0.0260 USDT |
0.0295 USDT |
0.0274 USDT |
| 2023-10-06 |
0.0301 USDT |
845,682.3990 |
0.0303 USDT |
0.0290 USDT |
0.0314 USDT |
0.0293 USDT |
| 2023-10-05 |
0.0324 USDT |
1,081,433.2303 |
0.0322 USDT |
0.0300 USDT |
0.0344 USDT |
0.0302 USDT |
| 2023-10-04 |
0.0333 USDT |
2,290,109.1633 |
0.0360 USDT |
0.0309 USDT |
0.0366 USDT |
0.0322 USDT |
| 2023-10-03 |
0.0384 USDT |
5,880,897.8638 |
0.0368 USDT |
0.0341 USDT |
0.0442 USDT |
0.0359 USDT |
| 2023-10-02 |
0.0315 USDT |
3,634,635.9392 |
0.0293 USDT |
0.0289 USDT |
0.0358 USDT |
0.0352 USDT |
| 2023-10-01 |
0.0284 USDT |
1,332,279.9258 |
0.0275 USDT |
0.0271 USDT |
0.0315 USDT |
0.0289 USDT |
| 2023-09-30 |
0.0287 USDT |
4,750,971.1369 |
0.0288 USDT |
0.0267 USDT |
0.0321 USDT |
0.0278 USDT |
| 2023-09-29 |
0.0313 USDT |
15,755,615.4485 |
0.0215 USDT |
0.0191 USDT |
0.0482 USDT |
0.0291 USDT |
| 2023-09-28 |
0.0205 USDT |
3,477,368.3965 |
0.0174 USDT |
0.0174 USDT |
0.0258 USDT |
0.0214 USDT |
| 2023-09-27 |
0.0174 USDT |
62,716.1831 |
0.0176 USDT |
0.0170 USDT |
0.0178 USDT |
0.0171 USDT |
| 2023-09-26 |
0.0181 USDT |
856,060.1836 |
0.0187 USDT |
0.0172 USDT |
0.0197 USDT |
0.0180 USDT |
| 2023-09-25 |
0.0190 USDT |
1,315,321.4253 |
0.0194 USDT |
0.0178 USDT |
0.0230 USDT |
0.0187 USDT |
| 2023-09-24 |
0.0205 USDT |
456,686.7618 |
0.0211 USDT |
0.0198 USDT |
0.0232 USDT |
0.0198 USDT |
| 2023-09-23 |
0.0217 USDT |
395,931.1793 |
0.0220 USDT |
0.0211 USDT |
0.0227 USDT |
0.0211 USDT |
| 2023-09-22 |
0.0232 USDT |
801,596.0626 |
0.0228 USDT |
0.0219 USDT |
0.0264 USDT |
0.0222 USDT |
| 2023-09-21 |
0.0221 USDT |
439,688.6453 |
0.0210 USDT |
0.0206 USDT |
0.0266 USDT |
0.0221 USDT |
| 2023-09-20 |
0.0210 USDT |
112,369.5189 |
0.0213 USDT |
0.0209 USDT |
0.0213 USDT |
0.0210 USDT |
| 2023-09-19 |
0.0214 USDT |
458,722.7533 |
0.0216 USDT |
0.0211 USDT |
0.0216 USDT |
0.0212 USDT |
| 2023-09-18 |
0.0217 USDT |
488,863.4807 |
0.0218 USDT |
0.0216 USDT |
0.0218 USDT |
0.0216 USDT |
| 2023-09-17 |
0.0218 USDT |
101,607.7870 |
0.0218 USDT |
0.0217 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-09-16 |
0.0219 USDT |
383,777.8876 |
0.0219 USDT |
0.0217 USDT |
0.0221 USDT |
0.0217 USDT |
| 2023-09-15 |
0.0217 USDT |
482,407.2496 |
0.0216 USDT |
0.0215 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-09-14 |
0.0215 USDT |
512,993.8868 |
0.0219 USDT |
0.0211 USDT |
0.0219 USDT |
0.0213 USDT |
| 2023-09-13 |
0.0220 USDT |
70,925.7334 |
0.0220 USDT |
0.0219 USDT |
0.0221 USDT |
0.0220 USDT |
| 2023-09-12 |
0.0220 USDT |
259,110.6263 |
0.0225 USDT |
0.0218 USDT |
0.0225 USDT |
0.0220 USDT |
| 2023-09-11 |
0.0232 USDT |
1,055,954.2300 |
0.0244 USDT |
0.0224 USDT |
0.0244 USDT |
0.0226 USDT |
| 2023-09-10 |
0.0246 USDT |
256,836.7392 |
0.0255 USDT |
0.0242 USDT |
0.0255 USDT |
0.0242 USDT |
| 2023-09-09 |
0.0255 USDT |
118,703.1638 |
0.0256 USDT |
0.0254 USDT |
0.0257 USDT |
0.0254 USDT |
| 2023-09-08 |
0.0259 USDT |
1,183,055.8586 |
0.0264 USDT |
0.0254 USDT |
0.0265 USDT |
0.0256 USDT |
| 2023-09-07 |
0.0258 USDT |
1,148,809.5624 |
0.0246 USDT |
0.0244 USDT |
0.0274 USDT |
0.0264 USDT |
| 2023-09-06 |
0.0256 USDT |
5,374,411.2160 |
0.0226 USDT |
0.0217 USDT |
0.0290 USDT |
0.0245 USDT |
| 2023-09-05 |
0.0220 USDT |
828,077.1328 |
0.0221 USDT |
0.0214 USDT |
0.0225 USDT |
0.0225 USDT |
| 2023-09-04 |
0.0220 USDT |
1,562,493.4486 |
0.0215 USDT |
0.0212 USDT |
0.0226 USDT |
0.0221 USDT |
| 2023-09-03 |
0.0218 USDT |
675,866.8052 |
0.0218 USDT |
0.0208 USDT |
0.0230 USDT |
0.0216 USDT |
| 2023-09-02 |
0.0216 USDT |
384,958.6831 |
0.0218 USDT |
0.0212 USDT |
0.0219 USDT |
0.0214 USDT |
| 2023-09-01 |
0.0220 USDT |
307,280.0453 |
0.0223 USDT |
0.0216 USDT |
0.0226 USDT |
0.0217 USDT |
| 2023-08-31 |
0.0221 USDT |
1,135,990.6866 |
0.0231 USDT |
0.0208 USDT |
0.0231 USDT |
0.0220 USDT |