Identifier on Kucoin: DECHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.6717 USDT |
212,763.3723 |
0.6513 USDT |
0.6100 USDT |
0.7428 USDT |
0.6157 USDT |
| 2024-06-05 |
0.6601 USDT |
435,834.1400 |
0.5200 USDT |
0.5200 USDT |
0.8290 USDT |
0.6790 USDT |
| 2024-06-04 |
0.5318 USDT |
52,916.1970 |
0.5293 USDT |
0.5082 USDT |
0.5527 USDT |
0.5145 USDT |
| 2024-06-03 |
0.5214 USDT |
144,322.9192 |
0.5199 USDT |
0.4901 USDT |
0.5512 USDT |
0.5323 USDT |
| 2024-06-02 |
0.5384 USDT |
131,052.4983 |
0.5569 USDT |
0.5179 USDT |
0.5742 USDT |
0.5237 USDT |
| 2024-06-01 |
0.5697 USDT |
102,693.5859 |
0.5667 USDT |
0.5590 USDT |
0.6028 USDT |
0.5601 USDT |
| 2024-05-31 |
0.5766 USDT |
68,297.8254 |
0.5871 USDT |
0.5598 USDT |
0.6027 USDT |
0.5712 USDT |
| 2024-05-30 |
0.5811 USDT |
116,872.0887 |
0.5958 USDT |
0.5611 USDT |
0.6021 USDT |
0.5871 USDT |
| 2024-05-29 |
0.6274 USDT |
218,658.1028 |
0.6343 USDT |
0.5840 USDT |
0.6798 USDT |
0.5915 USDT |
| 2024-05-28 |
0.6007 USDT |
183,994.0586 |
0.6480 USDT |
0.5537 USDT |
0.6696 USDT |
0.6331 USDT |
| 2024-05-27 |
0.6460 USDT |
85,130.8655 |
0.6515 USDT |
0.6122 USDT |
0.6818 USDT |
0.6379 USDT |
| 2024-05-26 |
0.6766 USDT |
201,202.5524 |
0.7273 USDT |
0.6000 USDT |
0.7638 USDT |
0.6424 USDT |
| 2024-05-25 |
0.7206 USDT |
75,783.8780 |
0.7206 USDT |
0.7000 USDT |
0.7505 USDT |
0.7335 USDT |
| 2024-05-24 |
0.7456 USDT |
127,199.1816 |
0.8131 USDT |
0.7005 USDT |
0.8131 USDT |
0.7248 USDT |
| 2024-05-23 |
0.8618 USDT |
80,698.8926 |
0.8905 USDT |
0.8015 USDT |
0.9084 USDT |
0.8291 USDT |
| 2024-05-22 |
0.8739 USDT |
63,408.6683 |
0.8737 USDT |
0.8450 USDT |
0.9107 USDT |
0.8811 USDT |
| 2024-05-21 |
0.9005 USDT |
48,163.6864 |
0.8975 USDT |
0.8674 USDT |
0.9309 USDT |
0.8724 USDT |
| 2024-05-20 |
0.8933 USDT |
54,957.7714 |
0.8990 USDT |
0.8700 USDT |
0.9244 USDT |
0.9104 USDT |
| 2024-05-19 |
0.9254 USDT |
128,011.7223 |
0.9375 USDT |
0.8679 USDT |
0.9829 USDT |
0.9006 USDT |
| 2024-05-18 |
0.9634 USDT |
128,357.5930 |
1.0188 USDT |
0.9200 USDT |
1.0210 USDT |
0.9495 USDT |
| 2024-05-17 |
1.0414 USDT |
60,069.6299 |
1.0294 USDT |
1.0124 USDT |
1.0957 USDT |
1.0212 USDT |
| 2024-05-16 |
1.0638 USDT |
130,577.1182 |
1.0090 USDT |
0.9622 USDT |
1.1271 USDT |
1.0401 USDT |
| 2024-05-15 |
0.9518 USDT |
45,896.2471 |
0.9296 USDT |
0.9200 USDT |
1.0149 USDT |
1.0013 USDT |
| 2024-05-14 |
0.9359 USDT |
23,450.0546 |
0.9739 USDT |
0.9238 USDT |
0.9761 USDT |
0.9438 USDT |
| 2024-05-13 |
0.9747 USDT |
38,533.7787 |
0.9862 USDT |
0.9034 USDT |
1.0445 USDT |
0.9816 USDT |
| 2024-05-12 |
0.9947 USDT |
23,048.6680 |
0.9740 USDT |
0.9500 USDT |
1.0403 USDT |
0.9831 USDT |
| 2024-05-11 |
0.9471 USDT |
29,114.6529 |
0.9922 USDT |
0.9210 USDT |
0.9922 USDT |
0.9424 USDT |
| 2024-05-10 |
0.9919 USDT |
22,823.1919 |
1.0390 USDT |
0.9663 USDT |
1.0477 USDT |
0.9843 USDT |
| 2024-05-09 |
0.9734 USDT |
29,325.4335 |
0.9600 USDT |
0.9600 USDT |
1.0001 USDT |
0.9895 USDT |
| 2024-05-08 |
1.0016 USDT |
50,751.3068 |
0.9800 USDT |
0.9600 USDT |
1.0697 USDT |
0.9600 USDT |
| 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 |