Identifier on Kucoin: DECHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.2299 USDT |
110,949.9585 |
0.2340 USDT |
0.2101 USDT |
0.2392 USDT |
0.2164 USDT |
| 2024-08-14 |
0.2362 USDT |
97,461.3363 |
0.2263 USDT |
0.2263 USDT |
0.2442 USDT |
0.2343 USDT |
| 2024-08-13 |
0.2198 USDT |
27,137.1041 |
0.2205 USDT |
0.2152 USDT |
0.2273 USDT |
0.2269 USDT |
| 2024-08-12 |
0.2176 USDT |
34,660.8075 |
0.2118 USDT |
0.2113 USDT |
0.2231 USDT |
0.2210 USDT |
| 2024-08-11 |
0.2185 USDT |
53,738.1749 |
0.2252 USDT |
0.2117 USDT |
0.2295 USDT |
0.2147 USDT |
| 2024-08-10 |
0.2283 USDT |
92,597.1744 |
0.2203 USDT |
0.2162 USDT |
0.2425 USDT |
0.2250 USDT |
| 2024-08-09 |
0.2241 USDT |
52,144.1313 |
0.2310 USDT |
0.2164 USDT |
0.2332 USDT |
0.2196 USDT |
| 2024-08-08 |
0.2238 USDT |
110,581.5122 |
0.2153 USDT |
0.2140 USDT |
0.2332 USDT |
0.2270 USDT |
| 2024-08-07 |
0.2315 USDT |
219,544.1699 |
0.2315 USDT |
0.2121 USDT |
0.2484 USDT |
0.2153 USDT |
| 2024-08-06 |
0.2260 USDT |
102,542.6644 |
0.2166 USDT |
0.2159 USDT |
0.2425 USDT |
0.2364 USDT |
| 2024-08-05 |
0.2073 USDT |
278,191.5480 |
0.2249 USDT |
0.1884 USDT |
0.2257 USDT |
0.2178 USDT |
| 2024-08-04 |
0.2314 USDT |
88,401.8724 |
0.2323 USDT |
0.2262 USDT |
0.2388 USDT |
0.2314 USDT |
| 2024-08-03 |
0.2332 USDT |
46,120.5424 |
0.2323 USDT |
0.2292 USDT |
0.2379 USDT |
0.2308 USDT |
| 2024-08-02 |
0.2424 USDT |
102,063.9268 |
0.2416 USDT |
0.2329 USDT |
0.2488 USDT |
0.2329 USDT |
| 2024-08-01 |
0.2439 USDT |
83,594.1961 |
0.2603 USDT |
0.2257 USDT |
0.2604 USDT |
0.2389 USDT |
| 2024-07-31 |
0.2570 USDT |
73,447.2702 |
0.2554 USDT |
0.2500 USDT |
0.2641 USDT |
0.2569 USDT |
| 2024-07-30 |
0.2718 USDT |
122,800.1667 |
0.2627 USDT |
0.2554 USDT |
0.2899 USDT |
0.2554 USDT |
| 2024-07-29 |
0.2613 USDT |
81,135.9560 |
0.2563 USDT |
0.2556 USDT |
0.2679 USDT |
0.2618 USDT |
| 2024-07-28 |
0.2780 USDT |
112,260.9392 |
0.2687 USDT |
0.2642 USDT |
0.2964 USDT |
0.2664 USDT |
| 2024-07-27 |
0.2691 USDT |
74,687.8206 |
0.2692 USDT |
0.2648 USDT |
0.2776 USDT |
0.2742 USDT |
| 2024-07-26 |
0.2706 USDT |
122,121.1920 |
0.2683 USDT |
0.2619 USDT |
0.2796 USDT |
0.2736 USDT |
| 2024-07-25 |
0.2638 USDT |
167,983.7409 |
0.2855 USDT |
0.2474 USDT |
0.2865 USDT |
0.2684 USDT |
| 2024-07-24 |
0.2833 USDT |
100,863.0085 |
0.3000 USDT |
0.2703 USDT |
0.3038 USDT |
0.2800 USDT |
| 2024-07-23 |
0.2946 USDT |
152,659.6725 |
0.3128 USDT |
0.2844 USDT |
0.3128 USDT |
0.2915 USDT |
| 2024-07-22 |
0.3118 USDT |
324,649.0634 |
0.3476 USDT |
0.2770 USDT |
0.3480 USDT |
0.3128 USDT |
| 2024-07-21 |
0.3502 USDT |
63,511.1411 |
0.3500 USDT |
0.3453 USDT |
0.3576 USDT |
0.3476 USDT |
| 2024-07-20 |
0.3581 USDT |
164,022.0021 |
0.3558 USDT |
0.3364 USDT |
0.3742 USDT |
0.3534 USDT |
| 2024-07-19 |
0.3367 USDT |
276,960.0125 |
0.3630 USDT |
0.3180 USDT |
0.3651 USDT |
0.3495 USDT |
| 2024-07-18 |
0.3730 USDT |
373,600.2552 |
0.3420 USDT |
0.3395 USDT |
0.3921 USDT |
0.3630 USDT |
| 2024-07-17 |
0.3428 USDT |
385,748.7645 |
0.3396 USDT |
0.3300 USDT |
0.3577 USDT |
0.3494 USDT |
| 2024-07-16 |
0.3384 USDT |
563,721.3694 |
0.3340 USDT |
0.3133 USDT |
0.3627 USDT |
0.3390 USDT |
| 2024-07-15 |
0.3302 USDT |
619,250.9467 |
0.3054 USDT |
0.3003 USDT |
0.3579 USDT |
0.3250 USDT |
| 2024-07-14 |
0.3198 USDT |
606,745.4019 |
0.2779 USDT |
0.2565 USDT |
0.4100 USDT |
0.3168 USDT |
| 2024-07-13 |
0.2746 USDT |
142,677.5506 |
0.2667 USDT |
0.2576 USDT |
0.2898 USDT |
0.2803 USDT |
| 2024-07-12 |
0.2649 USDT |
187,564.2252 |
0.2639 USDT |
0.2522 USDT |
0.2755 USDT |
0.2698 USDT |
| 2024-07-11 |
0.2671 USDT |
137,866.8331 |
0.2606 USDT |
0.2535 USDT |
0.2829 USDT |
0.2703 USDT |
| 2024-07-10 |
0.2648 USDT |
307,142.9263 |
0.2620 USDT |
0.2446 USDT |
0.2813 USDT |
0.2645 USDT |
| 2024-07-09 |
0.2486 USDT |
227,136.3437 |
0.2395 USDT |
0.2378 USDT |
0.2668 USDT |
0.2620 USDT |
| 2024-07-08 |
0.2379 USDT |
287,028.8908 |
0.2508 USDT |
0.2186 USDT |
0.2550 USDT |
0.2396 USDT |
| 2024-07-07 |
0.2599 USDT |
250,632.9454 |
0.2514 USDT |
0.2429 USDT |
0.2748 USDT |
0.2603 USDT |
| 2024-07-06 |
0.2456 USDT |
142,574.1920 |
0.2413 USDT |
0.2364 USDT |
0.2567 USDT |
0.2515 USDT |
| 2024-07-05 |
0.2303 USDT |
328,348.5986 |
0.2400 USDT |
0.2218 USDT |
0.2400 USDT |
0.2365 USDT |
| 2024-07-04 |
0.2452 USDT |
257,597.5889 |
0.2468 USDT |
0.2354 USDT |
0.2593 USDT |
0.2460 USDT |
| 2024-07-03 |
0.2513 USDT |
787,952.3712 |
0.2676 USDT |
0.2300 USDT |
0.2720 USDT |
0.2467 USDT |
| 2024-07-02 |
0.2582 USDT |
358,011.2419 |
0.2772 USDT |
0.2428 USDT |
0.2799 USDT |
0.2622 USDT |
| 2024-07-01 |
0.2907 USDT |
364,485.6369 |
0.3052 USDT |
0.2609 USDT |
0.3367 USDT |
0.2725 USDT |
| 2024-06-30 |
0.2944 USDT |
889,754.6055 |
0.2379 USDT |
0.2364 USDT |
0.3446 USDT |
0.2996 USDT |
| 2024-06-29 |
0.2357 USDT |
153,004.1541 |
0.2250 USDT |
0.2240 USDT |
0.2488 USDT |
0.2357 USDT |
| 2024-06-28 |
0.2313 USDT |
170,922.9786 |
0.2390 USDT |
0.2236 USDT |
0.2466 USDT |
0.2250 USDT |
| 2024-06-27 |
0.2377 USDT |
300,179.5843 |
0.2290 USDT |
0.2246 USDT |
0.2569 USDT |
0.2415 USDT |