Identifier on Kucoin: DIVI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.0387 USDT |
1,538,450.1296 DIVI |
0.0383 USDT |
0.0372 USDT |
0.0398 USDT |
0.0384 USDT |
| 2022-05-16 |
0.0383 USDT |
3,076,967.4136 DIVI |
0.0345 USDT |
0.0338 USDT |
0.0402 USDT |
0.0375 USDT |
| 2022-05-15 |
0.0391 USDT |
2,739,514.7500 DIVI |
0.0405 USDT |
0.0357 USDT |
0.0435 USDT |
0.0400 USDT |
| 2022-05-14 |
0.0408 USDT |
2,104,255.0048 DIVI |
0.0400 USDT |
0.0380 USDT |
0.0428 USDT |
0.0388 USDT |
| 2022-05-13 |
0.0391 USDT |
3,819,171.0468 DIVI |
0.0376 USDT |
0.0368 USDT |
0.0407 USDT |
0.0392 USDT |
| 2022-05-12 |
0.0372 USDT |
6,696,990.4790 DIVI |
0.0381 USDT |
0.0328 USDT |
0.0407 USDT |
0.0380 USDT |
| 2022-05-11 |
0.0399 USDT |
5,055,917.1263 DIVI |
0.0465 USDT |
0.0311 USDT |
0.0485 USDT |
0.0350 USDT |
| 2022-05-10 |
0.0459 USDT |
6,474,079.8121 DIVI |
0.0508 USDT |
0.0380 USDT |
0.0513 USDT |
0.0421 USDT |
| 2022-05-09 |
0.0532 USDT |
2,484,904.2569 DIVI |
0.0558 USDT |
0.0505 USDT |
0.0575 USDT |
0.0515 USDT |
| 2022-05-08 |
0.0584 USDT |
1,766,667.0953 DIVI |
0.0615 USDT |
0.0562 USDT |
0.0615 USDT |
0.0565 USDT |
| 2022-05-07 |
0.0607 USDT |
887,811.1636 DIVI |
0.0616 USDT |
0.0602 USDT |
0.0620 USDT |
0.0605 USDT |
| 2022-05-06 |
0.0614 USDT |
1,606,311.5441 DIVI |
0.0615 USDT |
0.0598 USDT |
0.0627 USDT |
0.0615 USDT |
| 2022-05-05 |
0.0638 USDT |
2,479,059.2988 DIVI |
0.0639 USDT |
0.0601 USDT |
0.0670 USDT |
0.0626 USDT |
| 2022-05-04 |
0.0623 USDT |
1,492,645.1303 DIVI |
0.0607 USDT |
0.0604 USDT |
0.0645 USDT |
0.0643 USDT |
| 2022-05-03 |
0.0623 USDT |
1,204,580.6322 DIVI |
0.0634 USDT |
0.0610 USDT |
0.0640 USDT |
0.0625 USDT |
| 2022-05-02 |
0.0634 USDT |
1,874,339.5421 DIVI |
0.0637 USDT |
0.0625 USDT |
0.0650 USDT |
0.0629 USDT |
| 2022-05-01 |
0.0637 USDT |
2,520,671.5404 DIVI |
0.0630 USDT |
0.0620 USDT |
0.0650 USDT |
0.0647 USDT |
| 2022-04-30 |
0.0663 USDT |
1,417,374.5730 DIVI |
0.0662 USDT |
0.0647 USDT |
0.0669 USDT |
0.0664 USDT |
| 2022-04-29 |
0.0664 USDT |
2,389,409.9175 DIVI |
0.0670 USDT |
0.0645 USDT |
0.0680 USDT |
0.0665 USDT |
| 2022-04-28 |
0.0680 USDT |
1,702,552.7792 DIVI |
0.0689 USDT |
0.0660 USDT |
0.0702 USDT |
0.0681 USDT |
| 2022-04-27 |
0.0658 USDT |
1,468,726.9562 DIVI |
0.0646 USDT |
0.0637 USDT |
0.0694 USDT |
0.0686 USDT |
| 2022-04-26 |
0.0678 USDT |
1,073,176.3922 DIVI |
0.0667 USDT |
0.0656 USDT |
0.0700 USDT |
0.0678 USDT |
| 2022-04-25 |
0.0663 USDT |
1,879,861.0516 DIVI |
0.0682 USDT |
0.0650 USDT |
0.0686 USDT |
0.0670 USDT |
| 2022-04-24 |
0.0711 USDT |
1,737,090.3861 DIVI |
0.0704 USDT |
0.0689 USDT |
0.0730 USDT |
0.0692 USDT |
| 2022-04-23 |
0.0701 USDT |
1,807,487.7383 DIVI |
0.0686 USDT |
0.0674 USDT |
0.0720 USDT |
0.0713 USDT |
| 2022-04-22 |
0.0688 USDT |
3,555,012.1045 DIVI |
0.0690 USDT |
0.0638 USDT |
0.0718 USDT |
0.0690 USDT |
| 2022-04-21 |
0.0674 USDT |
3,645,978.4266 DIVI |
0.0642 USDT |
0.0630 USDT |
0.0700 USDT |
0.0685 USDT |
| 2022-04-20 |
0.0647 USDT |
1,865,025.8374 DIVI |
0.0638 USDT |
0.0633 USDT |
0.0669 USDT |
0.0654 USDT |
| 2022-04-19 |
0.0628 USDT |
1,049,935.2826 DIVI |
0.0625 USDT |
0.0615 USDT |
0.0644 USDT |
0.0626 USDT |
| 2022-04-18 |
0.0632 USDT |
1,074,745.5954 DIVI |
0.0629 USDT |
0.0621 USDT |
0.0646 USDT |
0.0625 USDT |
| 2022-04-17 |
0.0648 USDT |
1,645,723.6206 DIVI |
0.0655 USDT |
0.0632 USDT |
0.0663 USDT |
0.0640 USDT |
| 2022-04-16 |
0.0646 USDT |
1,400,731.7900 DIVI |
0.0640 USDT |
0.0630 USDT |
0.0659 USDT |
0.0653 USDT |
| 2022-04-15 |
0.0646 USDT |
2,043,154.1289 DIVI |
0.0630 USDT |
0.0625 USDT |
0.0660 USDT |
0.0634 USDT |
| 2022-04-14 |
0.0631 USDT |
948,190.1328 DIVI |
0.0652 USDT |
0.0625 USDT |
0.0652 USDT |
0.0638 USDT |
| 2022-04-13 |
0.0643 USDT |
2,920,622.0837 DIVI |
0.0639 USDT |
0.0609 USDT |
0.0672 USDT |
0.0647 USDT |
| 2022-04-12 |
0.0625 USDT |
2,274,410.9702 DIVI |
0.0621 USDT |
0.0591 USDT |
0.0650 USDT |
0.0629 USDT |
| 2022-04-11 |
0.0649 USDT |
1,369,373.2687 DIVI |
0.0657 USDT |
0.0630 USDT |
0.0667 USDT |
0.0631 USDT |
| 2022-04-10 |
0.0644 USDT |
1,514,399.1228 DIVI |
0.0624 USDT |
0.0618 USDT |
0.0669 USDT |
0.0657 USDT |
| 2022-04-09 |
0.0636 USDT |
1,872,023.4858 DIVI |
0.0628 USDT |
0.0620 USDT |
0.0650 USDT |
0.0642 USDT |
| 2022-04-08 |
0.0626 USDT |
827,738.5004 DIVI |
0.0626 USDT |
0.0604 USDT |
0.0644 USDT |
0.0610 USDT |
| 2022-04-07 |
0.0618 USDT |
978,352.9441 DIVI |
0.0630 USDT |
0.0609 USDT |
0.0632 USDT |
0.0624 USDT |
| 2022-04-06 |
0.0629 USDT |
1,796,238.1835 DIVI |
0.0633 USDT |
0.0620 USDT |
0.0640 USDT |
0.0630 USDT |
| 2022-04-05 |
0.0654 USDT |
1,222,280.3312 DIVI |
0.0670 USDT |
0.0624 USDT |
0.0683 USDT |
0.0639 USDT |
| 2022-04-04 |
0.0609 USDT |
1,248,602.1309 DIVI |
0.0621 USDT |
0.0600 USDT |
0.0625 USDT |
0.0613 USDT |
| 2022-04-03 |
0.0641 USDT |
809,584.9392 DIVI |
0.0631 USDT |
0.0623 USDT |
0.0654 USDT |
0.0645 USDT |
| 2022-04-02 |
0.0627 USDT |
768,497.2336 DIVI |
0.0625 USDT |
0.0611 USDT |
0.0652 USDT |
0.0630 USDT |
| 2022-04-01 |
0.0618 USDT |
1,185,148.2484 DIVI |
0.0634 USDT |
0.0600 USDT |
0.0639 USDT |
0.0616 USDT |
| 2022-03-31 |
0.0630 USDT |
2,945,174.2881 DIVI |
0.0641 USDT |
0.0599 USDT |
0.0678 USDT |
0.0634 USDT |
| 2022-03-30 |
0.0663 USDT |
2,395,701.0286 DIVI |
0.0684 USDT |
0.0628 USDT |
0.0697 USDT |
0.0656 USDT |
| 2022-03-29 |
0.0676 USDT |
3,065,413.8698 DIVI |
0.0651 USDT |
0.0638 USDT |
0.0699 USDT |
0.0660 USDT |