Identifier on Kucoin: DECHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
3.1008 USDT |
162,508.9062 |
3.4875 USDT |
2.8100 USDT |
3.5000 USDT |
3.0377 USDT |
| 2024-03-17 |
3.2020 USDT |
156,923.8164 |
2.9560 USDT |
2.9265 USDT |
3.7000 USDT |
3.5401 USDT |
| 2024-03-16 |
3.1279 USDT |
161,320.8959 |
3.1670 USDT |
2.9238 USDT |
3.3903 USDT |
2.9618 USDT |
| 2024-03-15 |
3.6638 USDT |
180,632.0145 |
3.8401 USDT |
3.2603 USDT |
4.1209 USDT |
3.3780 USDT |
| 2024-03-14 |
4.0054 USDT |
225,803.9606 |
3.8072 USDT |
3.5201 USDT |
4.5000 USDT |
3.6431 USDT |
| 2024-03-13 |
3.7814 USDT |
383,556.0228 |
3.9777 USDT |
3.3691 USDT |
4.3055 USDT |
3.9100 USDT |
| 2024-03-12 |
4.3919 USDT |
1,226,063.2128 |
4.6912 USDT |
3.5733 USDT |
5.5630 USDT |
3.9894 USDT |
| 2024-03-11 |
4.1322 USDT |
841,638.6660 |
2.3431 USDT |
2.1601 USDT |
5.8548 USDT |
5.2429 USDT |
| 2024-03-10 |
2.0990 USDT |
89,860.1444 |
2.0466 USDT |
1.9152 USDT |
2.3980 USDT |
2.3567 USDT |
| 2024-03-09 |
1.8819 USDT |
71,112.1562 |
1.8795 USDT |
1.8287 USDT |
1.9800 USDT |
1.9685 USDT |
| 2024-03-08 |
1.8750 USDT |
76,663.0367 |
1.8711 USDT |
1.8293 USDT |
1.9286 USDT |
1.8654 USDT |
| 2024-03-07 |
1.9142 USDT |
107,201.4426 |
1.9019 USDT |
1.7500 USDT |
2.0901 USDT |
1.9523 USDT |
| 2024-03-06 |
1.8448 USDT |
119,633.4528 |
1.8450 USDT |
1.7506 USDT |
2.0156 USDT |
1.9349 USDT |
| 2024-03-05 |
1.9045 USDT |
113,728.7894 |
1.9710 USDT |
1.7642 USDT |
2.0550 USDT |
1.8906 USDT |
| 2024-03-04 |
2.1120 USDT |
210,681.5973 |
2.2520 USDT |
1.8521 USDT |
2.4184 USDT |
2.0343 USDT |
| 2024-03-03 |
1.9803 USDT |
244,591.7990 |
1.7213 USDT |
1.7070 USDT |
2.3368 USDT |
2.3121 USDT |
| 2024-03-02 |
1.8008 USDT |
973,430.1896 |
1.7859 USDT |
1.7000 USDT |
1.8741 USDT |
1.7214 USDT |
| 2024-03-01 |
1.7021 USDT |
699,853.5474 |
1.7424 USDT |
1.6000 USDT |
1.8156 USDT |
1.7741 USDT |
| 2024-02-29 |
1.7279 USDT |
230,739.3309 |
1.6334 USDT |
1.6100 USDT |
1.8877 USDT |
1.6942 USDT |
| 2024-02-28 |
1.7748 USDT |
298,573.6054 |
1.9932 USDT |
1.5744 USDT |
2.0414 USDT |
1.6655 USDT |