Identifier on Kucoin: DPET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0630 USDT |
376,490.7177 DPET |
0.0640 USDT |
0.0600 USDT |
0.0657 USDT |
0.0639 USDT |
| 2023-02-11 |
0.0634 USDT |
170,822.0580 DPET |
0.0638 USDT |
0.0622 USDT |
0.0646 USDT |
0.0636 USDT |
| 2023-02-10 |
0.0634 USDT |
190,665.8752 DPET |
0.0622 USDT |
0.0613 USDT |
0.0656 USDT |
0.0639 USDT |
| 2023-02-09 |
0.0685 USDT |
1,031,063.0999 DPET |
0.0657 USDT |
0.0621 USDT |
0.0730 USDT |
0.0629 USDT |
| 2023-02-08 |
0.0637 USDT |
439,178.8450 DPET |
0.0643 USDT |
0.0606 USDT |
0.0660 USDT |
0.0652 USDT |
| 2023-02-07 |
0.0655 USDT |
496,379.8265 DPET |
0.0660 USDT |
0.0605 USDT |
0.0682 USDT |
0.0642 USDT |
| 2023-02-06 |
0.0668 USDT |
132,678.6272 DPET |
0.0684 USDT |
0.0658 USDT |
0.0686 USDT |
0.0658 USDT |
| 2023-02-05 |
0.0705 USDT |
768,066.2746 DPET |
0.0700 USDT |
0.0655 USDT |
0.0763 USDT |
0.0671 USDT |
| 2023-02-04 |
0.0772 USDT |
2,456,869.1135 DPET |
0.0659 USDT |
0.0655 USDT |
0.0900 USDT |
0.0730 USDT |
| 2023-02-03 |
0.0616 USDT |
847,709.6866 DPET |
0.0568 USDT |
0.0564 USDT |
0.0651 USDT |
0.0630 USDT |
| 2023-02-02 |
0.0587 USDT |
302,010.2979 DPET |
0.0546 USDT |
0.0546 USDT |
0.0606 USDT |
0.0590 USDT |
| 2023-02-01 |
0.0545 USDT |
158,022.5462 DPET |
0.0548 USDT |
0.0537 USDT |
0.0562 USDT |
0.0543 USDT |
| 2023-01-31 |
0.0548 USDT |
145,408.7601 DPET |
0.0539 USDT |
0.0539 USDT |
0.0568 USDT |
0.0549 USDT |
| 2023-01-30 |
0.0552 USDT |
294,578.4165 DPET |
0.0563 USDT |
0.0536 USDT |
0.0590 USDT |
0.0539 USDT |
| 2023-01-29 |
0.0554 USDT |
529,101.7999 DPET |
0.0549 USDT |
0.0531 USDT |
0.0579 USDT |
0.0566 USDT |
| 2023-01-28 |
0.0578 USDT |
167,399.5232 DPET |
0.0583 USDT |
0.0559 USDT |
0.0593 USDT |
0.0561 USDT |
| 2023-01-27 |
0.0596 USDT |
326,878.6214 DPET |
0.0628 USDT |
0.0557 USDT |
0.0633 USDT |
0.0589 USDT |
| 2023-01-26 |
0.0621 USDT |
316,811.6798 DPET |
0.0608 USDT |
0.0600 USDT |
0.0660 USDT |
0.0627 USDT |
| 2023-01-25 |
0.0599 USDT |
327,430.6241 DPET |
0.0613 USDT |
0.0583 USDT |
0.0615 USDT |
0.0604 USDT |
| 2023-01-24 |
0.0621 USDT |
677,283.5563 DPET |
0.0633 USDT |
0.0590 USDT |
0.0678 USDT |
0.0614 USDT |
| 2023-01-23 |
0.0625 USDT |
1,335,273.5690 DPET |
0.0567 USDT |
0.0558 USDT |
0.0650 USDT |
0.0634 USDT |
| 2023-01-22 |
0.0592 USDT |
1,054,394.6179 DPET |
0.0542 USDT |
0.0540 USDT |
0.0630 USDT |
0.0587 USDT |
| 2023-01-21 |
0.0546 USDT |
351,272.3098 DPET |
0.0550 USDT |
0.0522 USDT |
0.0575 USDT |
0.0548 USDT |
| 2023-01-20 |
0.0523 USDT |
412,048.5603 DPET |
0.0510 USDT |
0.0500 USDT |
0.0539 USDT |
0.0538 USDT |
| 2023-01-19 |
0.0506 USDT |
219,416.7826 DPET |
0.0493 USDT |
0.0493 USDT |
0.0522 USDT |
0.0509 USDT |
| 2023-01-18 |
0.0545 USDT |
1,675,291.4471 DPET |
0.0521 USDT |
0.0471 USDT |
0.0601 USDT |
0.0492 USDT |
| 2023-01-17 |
0.0525 USDT |
1,311,340.5505 DPET |
0.0475 USDT |
0.0465 USDT |
0.0595 USDT |
0.0516 USDT |
| 2023-01-16 |
0.0472 USDT |
191,607.7383 DPET |
0.0474 USDT |
0.0457 USDT |
0.0486 USDT |
0.0471 USDT |
| 2023-01-15 |
0.0478 USDT |
181,391.3475 DPET |
0.0481 USDT |
0.0463 USDT |
0.0493 USDT |
0.0477 USDT |
| 2023-01-14 |
0.0477 USDT |
504,557.5442 DPET |
0.0460 USDT |
0.0459 USDT |
0.0505 USDT |
0.0475 USDT |
| 2023-01-13 |
0.0475 USDT |
680,348.5878 DPET |
0.0503 USDT |
0.0454 USDT |
0.0520 USDT |
0.0459 USDT |
| 2023-01-12 |
0.0502 USDT |
81,805.3665 DPET |
0.0496 USDT |
0.0494 USDT |
0.0511 USDT |
0.0499 USDT |
| 2023-01-11 |
0.0500 USDT |
143,978.1712 DPET |
0.0511 USDT |
0.0484 USDT |
0.0516 USDT |
0.0494 USDT |
| 2023-01-10 |
0.0519 USDT |
191,259.3017 DPET |
0.0523 USDT |
0.0507 USDT |
0.0542 USDT |
0.0515 USDT |
| 2023-01-09 |
0.0532 USDT |
264,227.8836 DPET |
0.0545 USDT |
0.0512 USDT |
0.0560 USDT |
0.0527 USDT |
| 2023-01-08 |
0.0539 USDT |
280,937.6197 DPET |
0.0527 USDT |
0.0515 USDT |
0.0565 USDT |
0.0543 USDT |
| 2023-01-07 |
0.0529 USDT |
262,121.8792 DPET |
0.0546 USDT |
0.0506 USDT |
0.0555 USDT |
0.0523 USDT |
| 2023-01-06 |
0.0512 USDT |
215,159.9205 DPET |
0.0510 USDT |
0.0500 USDT |
0.0526 USDT |
0.0503 USDT |
| 2023-01-05 |
0.0509 USDT |
57,900.0571 DPET |
0.0512 USDT |
0.0502 USDT |
0.0521 USDT |
0.0510 USDT |
| 2023-01-04 |
0.0519 USDT |
155,099.7766 DPET |
0.0504 USDT |
0.0500 USDT |
0.0535 USDT |
0.0513 USDT |
| 2023-01-03 |
0.0510 USDT |
125,196.6480 DPET |
0.0519 USDT |
0.0500 USDT |
0.0521 USDT |
0.0505 USDT |
| 2023-01-02 |
0.0548 USDT |
774,939.4418 DPET |
0.0538 USDT |
0.0511 USDT |
0.0579 USDT |
0.0519 USDT |
| 2023-01-01 |
0.0603 USDT |
3,390,913.6921 DPET |
0.0517 USDT |
0.0500 USDT |
0.0700 USDT |
0.0540 USDT |
| 2022-12-31 |
0.0507 USDT |
209,447.4334 DPET |
0.0512 USDT |
0.0481 USDT |
0.0542 USDT |
0.0520 USDT |
| 2022-12-30 |
0.0512 USDT |
735,853.8426 DPET |
0.0485 USDT |
0.0485 USDT |
0.0550 USDT |
0.0516 USDT |
| 2022-12-29 |
0.0496 USDT |
937,450.9991 DPET |
0.0439 USDT |
0.0437 USDT |
0.0572 USDT |
0.0484 USDT |
| 2022-12-28 |
0.0446 USDT |
87,479.2515 DPET |
0.0454 USDT |
0.0432 USDT |
0.0483 USDT |
0.0439 USDT |
| 2022-12-27 |
0.0460 USDT |
103,154.9292 DPET |
0.0463 USDT |
0.0450 USDT |
0.0486 USDT |
0.0453 USDT |
| 2022-12-26 |
0.0474 USDT |
119,001.0465 DPET |
0.0477 USDT |
0.0454 USDT |
0.0490 USDT |
0.0464 USDT |
| 2022-12-25 |
0.0491 USDT |
101,220.6663 DPET |
0.0512 USDT |
0.0480 USDT |
0.0516 USDT |
0.0481 USDT |