Identifier on Kucoin: DECHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
1.0600 USDT |
10,341.5048 |
1.0846 USDT |
1.0263 USDT |
1.1038 USDT |
1.0418 USDT |
| 2024-05-06 |
1.0676 USDT |
38,809.3164 |
1.0307 USDT |
1.0059 USDT |
1.1267 USDT |
1.0769 USDT |
| 2024-05-05 |
1.0300 USDT |
30,085.1637 |
1.0418 USDT |
0.9870 USDT |
1.0706 USDT |
1.0387 USDT |
| 2024-05-04 |
1.0030 USDT |
25,501.6756 |
1.0140 USDT |
0.9797 USDT |
1.0232 USDT |
0.9936 USDT |
| 2024-05-03 |
0.9855 USDT |
25,883.6117 |
0.9557 USDT |
0.9464 USDT |
1.0339 USDT |
1.0157 USDT |
| 2024-05-02 |
0.9468 USDT |
30,657.7989 |
0.9572 USDT |
0.9118 USDT |
0.9894 USDT |
0.9805 USDT |
| 2024-05-01 |
0.9293 USDT |
17,561.9491 |
0.9503 USDT |
0.9000 USDT |
0.9619 USDT |
0.9546 USDT |
| 2024-04-30 |
1.0173 USDT |
67,052.8387 |
1.0554 USDT |
0.9240 USDT |
1.1127 USDT |
0.9407 USDT |
| 2024-04-29 |
0.9846 USDT |
53,251.7151 |
0.9924 USDT |
0.9536 USDT |
1.0120 USDT |
0.9827 USDT |
| 2024-04-28 |
1.0047 USDT |
53,349.4182 |
0.9894 USDT |
0.9800 USDT |
1.0421 USDT |
1.0087 USDT |
| 2024-04-27 |
1.0206 USDT |
72,854.6831 |
1.0563 USDT |
0.9730 USDT |
1.0812 USDT |
0.9940 USDT |
| 2024-04-26 |
1.1072 USDT |
93,115.8982 |
1.2643 USDT |
1.0424 USDT |
1.2737 USDT |
1.0643 USDT |
| 2024-04-25 |
1.3119 USDT |
44,587.3642 |
1.2876 USDT |
1.2457 USDT |
1.4535 USDT |
1.3353 USDT |
| 2024-04-24 |
1.2943 USDT |
31,107.4589 |
1.3536 USDT |
1.2554 USDT |
1.3688 USDT |
1.2901 USDT |
| 2024-04-23 |
1.3976 USDT |
40,996.6794 |
1.3971 USDT |
1.3276 USDT |
1.4635 USDT |
1.3644 USDT |
| 2024-04-22 |
1.3989 USDT |
28,027.0468 |
1.4614 USDT |
1.2990 USDT |
1.4846 USDT |
1.4047 USDT |
| 2024-04-21 |
1.4738 USDT |
32,200.4866 |
1.5921 USDT |
1.4086 USDT |
1.6037 USDT |
1.4586 USDT |
| 2024-04-20 |
1.4878 USDT |
42,759.4397 |
1.3800 USDT |
1.3523 USDT |
1.7126 USDT |
1.5900 USDT |
| 2024-04-19 |
1.3247 USDT |
30,865.6598 |
1.3023 USDT |
1.2523 USDT |
1.3999 USDT |
1.3999 USDT |
| 2024-04-18 |
1.3229 USDT |
51,306.5546 |
1.3352 USDT |
1.2439 USDT |
1.3885 USDT |
1.3110 USDT |
| 2024-04-17 |
1.4697 USDT |
29,372.6704 |
1.5878 USDT |
1.3586 USDT |
1.6058 USDT |
1.3735 USDT |
| 2024-04-16 |
1.5257 USDT |
63,443.6630 |
1.5950 USDT |
1.4700 USDT |
1.5950 USDT |
1.5821 USDT |
| 2024-04-15 |
1.6625 USDT |
66,722.6739 |
1.6442 USDT |
1.5053 USDT |
1.7547 USDT |
1.5960 USDT |
| 2024-04-14 |
1.6178 USDT |
61,325.6977 |
1.5139 USDT |
1.4738 USDT |
1.7015 USDT |
1.5887 USDT |
| 2024-04-13 |
1.8490 USDT |
56,190.6005 |
1.7901 USDT |
1.7100 USDT |
1.9819 USDT |
1.7886 USDT |
| 2024-04-12 |
1.9142 USDT |
165,329.4776 |
2.1425 USDT |
1.6503 USDT |
2.1804 USDT |
1.7232 USDT |
| 2024-04-11 |
2.2275 USDT |
196,402.4102 |
1.8870 USDT |
1.8561 USDT |
2.4900 USDT |
2.1830 USDT |
| 2024-04-10 |
1.9207 USDT |
92,762.8186 |
1.8750 USDT |
1.8003 USDT |
2.3100 USDT |
1.8451 USDT |
| 2024-04-09 |
1.8967 USDT |
47,765.7556 |
1.9693 USDT |
1.8006 USDT |
1.9712 USDT |
1.8670 USDT |
| 2024-04-08 |
1.9878 USDT |
37,983.5299 |
1.9875 USDT |
1.9485 USDT |
2.0250 USDT |
1.9772 USDT |
| 2024-04-07 |
1.9882 USDT |
41,635.1962 |
1.9986 USDT |
1.9290 USDT |
2.0508 USDT |
2.0021 USDT |
| 2024-04-06 |
1.9180 USDT |
33,439.8183 |
1.8319 USDT |
1.8107 USDT |
2.0374 USDT |
1.9761 USDT |
| 2024-04-05 |
1.8790 USDT |
37,322.4391 |
1.9662 USDT |
1.8000 USDT |
1.9714 USDT |
1.8180 USDT |
| 2024-04-04 |
1.9913 USDT |
75,516.2530 |
1.9687 USDT |
1.9351 USDT |
2.0471 USDT |
1.9516 USDT |
| 2024-04-03 |
1.9803 USDT |
46,301.5471 |
1.9944 USDT |
1.9208 USDT |
2.0424 USDT |
1.9625 USDT |
| 2024-04-02 |
1.9659 USDT |
118,376.4083 |
2.0167 USDT |
1.8449 USDT |
2.1900 USDT |
2.0000 USDT |
| 2024-04-01 |
1.9682 USDT |
128,109.9187 |
2.0544 USDT |
1.7639 USDT |
2.0876 USDT |
2.0113 USDT |
| 2024-03-31 |
2.1198 USDT |
122,657.2202 |
2.2061 USDT |
2.0513 USDT |
2.2313 USDT |
2.1155 USDT |
| 2024-03-30 |
2.3380 USDT |
140,146.5027 |
2.3830 USDT |
2.2000 USDT |
2.6000 USDT |
2.2064 USDT |
| 2024-03-29 |
2.1907 USDT |
155,849.1217 |
2.2157 USDT |
2.0511 USDT |
2.3842 USDT |
2.2600 USDT |
| 2024-03-28 |
2.2926 USDT |
178,960.0661 |
2.4360 USDT |
2.0440 USDT |
2.6182 USDT |
2.2122 USDT |
| 2024-03-27 |
2.5444 USDT |
146,466.3700 |
2.5931 USDT |
2.1959 USDT |
2.9169 USDT |
2.3426 USDT |
| 2024-03-26 |
2.6838 USDT |
250,010.2339 |
3.0473 USDT |
2.4000 USDT |
3.0615 USDT |
2.5712 USDT |
| 2024-03-25 |
3.0243 USDT |
145,669.1393 |
3.1397 USDT |
2.9163 USDT |
3.1659 USDT |
3.0234 USDT |
| 2024-03-24 |
3.0907 USDT |
186,275.6262 |
3.0735 USDT |
2.7852 USDT |
3.4093 USDT |
3.1604 USDT |
| 2024-03-23 |
3.5004 USDT |
293,083.7025 |
4.0376 USDT |
3.0629 USDT |
4.0561 USDT |
3.1769 USDT |
| 2024-03-22 |
3.8609 USDT |
429,643.6196 |
3.3141 USDT |
3.0637 USDT |
4.4500 USDT |
4.0638 USDT |
| 2024-03-21 |
3.2333 USDT |
135,006.1728 |
3.1564 USDT |
2.9000 USDT |
3.7000 USDT |
3.3440 USDT |
| 2024-03-20 |
2.5948 USDT |
100,486.7521 |
2.6018 USDT |
2.4565 USDT |
2.7812 USDT |
2.6564 USDT |
| 2024-03-19 |
2.7930 USDT |
138,774.9338 |
3.1604 USDT |
2.5525 USDT |
3.2288 USDT |
2.6090 USDT |