Identifier on Kucoin: DCK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.0221 USDT |
6,150,209.3560 |
0.0227 USDT |
0.0200 USDT |
0.0238 USDT |
0.0215 USDT |
| 2023-11-18 |
0.0214 USDT |
5,646,310.0226 |
0.0193 USDT |
0.0192 USDT |
0.0240 USDT |
0.0222 USDT |
| 2023-11-17 |
0.0197 USDT |
7,030,638.3195 |
0.0195 USDT |
0.0189 USDT |
0.0221 USDT |
0.0192 USDT |
| 2023-11-16 |
0.0206 USDT |
6,068,442.0021 |
0.0210 USDT |
0.0194 USDT |
0.0216 USDT |
0.0201 USDT |
| 2023-11-15 |
0.0196 USDT |
5,591,368.9302 |
0.0190 USDT |
0.0185 USDT |
0.0216 USDT |
0.0207 USDT |
| 2023-11-14 |
0.0197 USDT |
6,804,648.5863 |
0.0213 USDT |
0.0180 USDT |
0.0213 USDT |
0.0193 USDT |
| 2023-11-13 |
0.0214 USDT |
5,853,213.0959 |
0.0225 USDT |
0.0204 USDT |
0.0225 USDT |
0.0212 USDT |
| 2023-11-12 |
0.0218 USDT |
5,657,764.5000 |
0.0216 USDT |
0.0210 USDT |
0.0230 USDT |
0.0221 USDT |
| 2023-11-11 |
0.0213 USDT |
5,734,906.0946 |
0.0219 USDT |
0.0204 USDT |
0.0220 USDT |
0.0212 USDT |
| 2023-11-10 |
0.0221 USDT |
7,005,894.2417 |
0.0215 USDT |
0.0211 USDT |
0.0244 USDT |
0.0214 USDT |
| 2023-11-09 |
0.0217 USDT |
9,000,457.5621 |
0.0214 USDT |
0.0209 USDT |
0.0230 USDT |
0.0211 USDT |
| 2023-11-08 |
0.0208 USDT |
7,263,478.8678 |
0.0205 USDT |
0.0200 USDT |
0.0221 USDT |
0.0214 USDT |
| 2023-11-07 |
0.0234 USDT |
10,486,198.5456 |
0.0228 USDT |
0.0205 USDT |
0.0275 USDT |
0.0209 USDT |
| 2023-11-06 |
0.0231 USDT |
7,454,173.7172 |
0.0226 USDT |
0.0218 USDT |
0.0250 USDT |
0.0227 USDT |
| 2023-11-05 |
0.0228 USDT |
4,640,569.0882 |
0.0229 USDT |
0.0214 USDT |
0.0235 USDT |
0.0227 USDT |
| 2023-11-04 |
0.0246 USDT |
9,129,501.4653 |
0.0251 USDT |
0.0225 USDT |
0.0278 USDT |
0.0230 USDT |
| 2023-11-03 |
0.0233 USDT |
10,777,952.5577 |
0.0218 USDT |
0.0203 USDT |
0.0270 USDT |
0.0243 USDT |
| 2023-11-02 |
0.0227 USDT |
12,183,725.5441 |
0.0256 USDT |
0.0203 USDT |
0.0259 USDT |
0.0218 USDT |
| 2023-11-01 |
0.0230 USDT |
11,964,480.4119 |
0.0202 USDT |
0.0197 USDT |
0.0266 USDT |
0.0246 USDT |
| 2023-10-31 |
0.0206 USDT |
7,690,309.0434 |
0.0214 USDT |
0.0197 USDT |
0.0219 USDT |
0.0204 USDT |
| 2023-10-30 |
0.0197 USDT |
7,301,300.7222 |
0.0187 USDT |
0.0183 USDT |
0.0220 USDT |
0.0215 USDT |
| 2023-10-29 |
0.0186 USDT |
5,612,376.9207 |
0.0178 USDT |
0.0178 USDT |
0.0205 USDT |
0.0193 USDT |
| 2023-10-28 |
0.0189 USDT |
5,187,845.1819 |
0.0190 USDT |
0.0182 USDT |
0.0206 USDT |
0.0186 USDT |
| 2023-10-27 |
0.0196 USDT |
4,794,277.4610 |
0.0202 USDT |
0.0185 USDT |
0.0208 USDT |
0.0190 USDT |
| 2023-10-26 |
0.0203 USDT |
4,591,885.9184 |
0.0202 USDT |
0.0198 USDT |
0.0212 USDT |
0.0203 USDT |
| 2023-10-25 |
0.0201 USDT |
5,292,829.8212 |
0.0203 USDT |
0.0192 USDT |
0.0218 USDT |
0.0202 USDT |
| 2023-10-24 |
0.0203 USDT |
4,048,182.2936 |
0.0201 USDT |
0.0197 USDT |
0.0223 USDT |
0.0203 USDT |
| 2023-10-23 |
0.0202 USDT |
3,585,699.4759 |
0.0197 USDT |
0.0195 USDT |
0.0211 USDT |
0.0205 USDT |
| 2023-10-22 |
0.0198 USDT |
3,590,773.4914 |
0.0198 USDT |
0.0194 USDT |
0.0206 USDT |
0.0196 USDT |
| 2023-10-21 |
0.0200 USDT |
3,062,787.1024 |
0.0201 USDT |
0.0196 USDT |
0.0217 USDT |
0.0197 USDT |
| 2023-10-20 |
0.0201 USDT |
3,614,468.3398 |
0.0206 USDT |
0.0187 USDT |
0.0212 USDT |
0.0199 USDT |
| 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 |