Identifier on Kucoin: DECHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.3627 USDT |
562,154.7130 |
0.3120 USDT |
0.3094 USDT |
0.4260 USDT |
0.3332 USDT |
| 2024-09-13 |
0.3126 USDT |
60,541.6751 |
0.3175 USDT |
0.2970 USDT |
0.3258 USDT |
0.3140 USDT |
| 2024-09-12 |
0.3261 USDT |
48,094.9869 |
0.3247 USDT |
0.3174 USDT |
0.3395 USDT |
0.3175 USDT |
| 2024-09-11 |
0.3255 USDT |
92,542.5216 |
0.3195 USDT |
0.3052 USDT |
0.3395 USDT |
0.3255 USDT |
| 2024-09-10 |
0.3111 USDT |
79,812.9743 |
0.3024 USDT |
0.3013 USDT |
0.3196 USDT |
0.3162 USDT |
| 2024-09-09 |
0.3008 USDT |
48,511.0975 |
0.3034 USDT |
0.2851 USDT |
0.3116 USDT |
0.3103 USDT |
| 2024-09-08 |
0.2932 USDT |
75,916.3294 |
0.2986 USDT |
0.2816 USDT |
0.3063 USDT |
0.3013 USDT |
| 2024-09-07 |
0.2993 USDT |
25,959.7167 |
0.2905 USDT |
0.2894 USDT |
0.3069 USDT |
0.3004 USDT |
| 2024-09-06 |
0.2971 USDT |
166,204.6906 |
0.2924 USDT |
0.2894 USDT |
0.3195 USDT |
0.2919 USDT |
| 2024-09-05 |
0.3101 USDT |
279,312.9060 |
0.2948 USDT |
0.2909 USDT |
0.3319 USDT |
0.3052 USDT |
| 2024-09-04 |
0.3043 USDT |
304,142.5872 |
0.2775 USDT |
0.2600 USDT |
0.3500 USDT |
0.2924 USDT |
| 2024-09-03 |
0.2822 USDT |
79,987.1339 |
0.2818 USDT |
0.2698 USDT |
0.2882 USDT |
0.2776 USDT |
| 2024-09-02 |
0.2825 USDT |
274,375.6370 |
0.2545 USDT |
0.2451 USDT |
0.3410 USDT |
0.2863 USDT |
| 2024-09-01 |
0.2779 USDT |
52,188.8949 |
0.2850 USDT |
0.2638 USDT |
0.2911 USDT |
0.2656 USDT |
| 2024-08-31 |
0.2722 USDT |
89,994.1243 |
0.2650 USDT |
0.2423 USDT |
0.2970 USDT |
0.2825 USDT |
| 2024-08-30 |
0.2691 USDT |
65,855.3093 |
0.2762 USDT |
0.2609 USDT |
0.2764 USDT |
0.2662 USDT |
| 2024-08-29 |
0.2747 USDT |
57,467.2011 |
0.2692 USDT |
0.2661 USDT |
0.2850 USDT |
0.2752 USDT |
| 2024-08-28 |
0.2740 USDT |
124,594.1999 |
0.2680 USDT |
0.2640 USDT |
0.2828 USDT |
0.2708 USDT |
| 2024-08-27 |
0.2755 USDT |
207,365.1223 |
0.2864 USDT |
0.2570 USDT |
0.2943 USDT |
0.2694 USDT |
| 2024-08-26 |
0.2949 USDT |
158,378.4816 |
0.2846 USDT |
0.2789 USDT |
0.3130 USDT |
0.2865 USDT |
| 2024-08-25 |
0.2899 USDT |
60,482.0330 |
0.2905 USDT |
0.2851 USDT |
0.2949 USDT |
0.2872 USDT |
| 2024-08-24 |
0.2973 USDT |
207,399.1173 |
0.3023 USDT |
0.2762 USDT |
0.3290 USDT |
0.3068 USDT |
| 2024-08-23 |
0.3055 USDT |
174,574.5717 |
0.3099 USDT |
0.2935 USDT |
0.3209 USDT |
0.2952 USDT |
| 2024-08-22 |
0.3364 USDT |
1,230,553.0543 |
0.3301 USDT |
0.2888 USDT |
0.4000 USDT |
0.2960 USDT |
| 2024-08-21 |
0.3195 USDT |
1,174,091.0571 |
0.2533 USDT |
0.2411 USDT |
0.4460 USDT |
0.3275 USDT |
| 2024-08-20 |
0.2614 USDT |
688,624.7141 |
0.2193 USDT |
0.2139 USDT |
0.3800 USDT |
0.2525 USDT |
| 2024-08-19 |
0.2177 USDT |
16,010.5058 |
0.2161 USDT |
0.2125 USDT |
0.2216 USDT |
0.2175 USDT |
| 2024-08-18 |
0.2119 USDT |
49,449.8701 |
0.2154 USDT |
0.2048 USDT |
0.2166 USDT |
0.2064 USDT |
| 2024-08-17 |
0.2173 USDT |
57,627.6210 |
0.2198 USDT |
0.2100 USDT |
0.2250 USDT |
0.2177 USDT |
| 2024-08-16 |
0.2170 USDT |
32,390.9784 |
0.2140 USDT |
0.2122 USDT |
0.2199 USDT |
0.2150 USDT |
| 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 |