Identifier on Kucoin: DPET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0876 USDT |
678,499.7100 DPET |
0.0863 USDT |
0.0842 USDT |
0.0892 USDT |
0.0865 USDT |
| 2022-11-03 |
0.0913 USDT |
1,307,544.5961 DPET |
0.0865 USDT |
0.0861 USDT |
0.0990 USDT |
0.0906 USDT |
| 2022-11-02 |
0.0877 USDT |
1,378,798.8711 DPET |
0.0835 USDT |
0.0826 USDT |
0.0918 USDT |
0.0868 USDT |
| 2022-11-01 |
0.0837 USDT |
662,450.9304 DPET |
0.0851 USDT |
0.0802 USDT |
0.0874 USDT |
0.0842 USDT |
| 2022-10-31 |
0.0989 USDT |
4,628,001.3132 DPET |
0.0803 USDT |
0.0791 USDT |
0.1187 USDT |
0.0857 USDT |
| 2022-10-30 |
0.0789 USDT |
1,115,067.7154 DPET |
0.0790 USDT |
0.0767 USDT |
0.0811 USDT |
0.0801 USDT |
| 2022-10-29 |
0.0792 USDT |
916,062.0367 DPET |
0.0781 USDT |
0.0779 USDT |
0.0829 USDT |
0.0791 USDT |
| 2022-10-28 |
0.0769 USDT |
891,581.5788 DPET |
0.0751 USDT |
0.0728 USDT |
0.0813 USDT |
0.0783 USDT |
| 2022-10-27 |
0.0758 USDT |
580,160.3725 DPET |
0.0757 USDT |
0.0738 USDT |
0.0771 USDT |
0.0749 USDT |
| 2022-10-26 |
0.0759 USDT |
647,607.8820 DPET |
0.0778 USDT |
0.0748 USDT |
0.0778 USDT |
0.0753 USDT |
| 2022-10-25 |
0.0770 USDT |
393,671.8879 DPET |
0.0769 USDT |
0.0756 USDT |
0.0796 USDT |
0.0781 USDT |
| 2022-10-24 |
0.0773 USDT |
430,294.2283 DPET |
0.0778 USDT |
0.0760 USDT |
0.0801 USDT |
0.0770 USDT |
| 2022-10-23 |
0.0785 USDT |
669,207.1182 DPET |
0.0790 USDT |
0.0770 USDT |
0.0822 USDT |
0.0770 USDT |
| 2022-10-22 |
0.0784 USDT |
695,825.3975 DPET |
0.0789 USDT |
0.0774 USDT |
0.0798 USDT |
0.0777 USDT |
| 2022-10-21 |
0.0778 USDT |
759,519.9563 DPET |
0.0781 USDT |
0.0761 USDT |
0.0797 USDT |
0.0789 USDT |
| 2022-10-20 |
0.0784 USDT |
850,567.3809 DPET |
0.0805 USDT |
0.0761 USDT |
0.0805 USDT |
0.0773 USDT |
| 2022-10-19 |
0.0808 USDT |
439,069.7954 DPET |
0.0826 USDT |
0.0800 USDT |
0.0829 USDT |
0.0810 USDT |
| 2022-10-18 |
0.0839 USDT |
400,231.0119 DPET |
0.0833 USDT |
0.0821 USDT |
0.0919 USDT |
0.0829 USDT |
| 2022-10-17 |
0.0826 USDT |
337,760.2784 DPET |
0.0821 USDT |
0.0815 USDT |
0.0857 USDT |
0.0830 USDT |
| 2022-10-16 |
0.0815 USDT |
285,073.1914 DPET |
0.0806 USDT |
0.0805 USDT |
0.0833 USDT |
0.0824 USDT |
| 2022-10-15 |
0.0812 USDT |
399,128.0407 DPET |
0.0816 USDT |
0.0797 USDT |
0.0836 USDT |
0.0812 USDT |
| 2022-10-14 |
0.0879 USDT |
828,743.7361 DPET |
0.0805 USDT |
0.0800 USDT |
0.1080 USDT |
0.0807 USDT |
| 2022-10-13 |
0.0797 USDT |
302,571.1655 DPET |
0.0827 USDT |
0.0772 USDT |
0.0828 USDT |
0.0791 USDT |
| 2022-10-12 |
0.0823 USDT |
203,001.9929 DPET |
0.0828 USDT |
0.0807 USDT |
0.0835 USDT |
0.0828 USDT |
| 2022-10-11 |
0.0829 USDT |
329,167.5325 DPET |
0.0830 USDT |
0.0816 USDT |
0.0852 USDT |
0.0826 USDT |
| 2022-10-10 |
0.0874 USDT |
603,738.9005 DPET |
0.0896 USDT |
0.0832 USDT |
0.0939 USDT |
0.0841 USDT |
| 2022-10-09 |
0.0890 USDT |
360,022.4435 DPET |
0.0884 USDT |
0.0880 USDT |
0.0906 USDT |
0.0895 USDT |
| 2022-10-08 |
0.0898 USDT |
419,037.4856 DPET |
0.0893 USDT |
0.0876 USDT |
0.0929 USDT |
0.0884 USDT |
| 2022-10-07 |
0.0926 USDT |
733,170.2553 DPET |
0.0897 USDT |
0.0876 USDT |
0.1000 USDT |
0.0905 USDT |
| 2022-10-06 |
0.0902 USDT |
216,559.5661 DPET |
0.0891 USDT |
0.0883 USDT |
0.0946 USDT |
0.0920 USDT |
| 2022-10-05 |
0.0891 USDT |
120,811.0164 DPET |
0.0902 USDT |
0.0878 USDT |
0.0915 USDT |
0.0886 USDT |
| 2022-10-04 |
0.0906 USDT |
75,521.2302 DPET |
0.0891 USDT |
0.0885 USDT |
0.0940 USDT |
0.0896 USDT |
| 2022-10-03 |
0.0884 USDT |
142,380.8502 DPET |
0.0893 USDT |
0.0856 USDT |
0.0907 USDT |
0.0907 USDT |
| 2022-10-02 |
0.0894 USDT |
52,758.0176 DPET |
0.0893 USDT |
0.0880 USDT |
0.0908 USDT |
0.0900 USDT |
| 2022-10-01 |
0.0898 USDT |
70,329.5795 DPET |
0.0919 USDT |
0.0880 USDT |
0.0927 USDT |
0.0889 USDT |
| 2022-09-30 |
0.0958 USDT |
16,970.1376 DPET |
0.0961 USDT |
0.0944 USDT |
0.0977 USDT |
0.0944 USDT |
| 2022-09-29 |
0.0960 USDT |
95,857.6761 DPET |
0.0945 USDT |
0.0942 USDT |
0.0993 USDT |
0.0968 USDT |
| 2022-09-28 |
0.0983 USDT |
977,622.6001 DPET |
0.0932 USDT |
0.0879 USDT |
0.1135 USDT |
0.0920 USDT |
| 2022-09-27 |
0.0903 USDT |
221,552.7659 DPET |
0.0883 USDT |
0.0880 USDT |
0.0937 USDT |
0.0912 USDT |
| 2022-09-26 |
0.0902 USDT |
232,271.8576 DPET |
0.0875 USDT |
0.0861 USDT |
0.0938 USDT |
0.0870 USDT |
| 2022-09-25 |
0.0877 USDT |
148,332.9042 DPET |
0.0863 USDT |
0.0861 USDT |
0.0898 USDT |
0.0876 USDT |
| 2022-09-24 |
0.0903 USDT |
30,722.4582 DPET |
0.0886 USDT |
0.0880 USDT |
0.0916 USDT |
0.0888 USDT |
| 2022-09-23 |
0.0888 USDT |
77,101.4808 DPET |
0.0879 USDT |
0.0862 USDT |
0.0928 USDT |
0.0896 USDT |
| 2022-09-22 |
0.0969 USDT |
1,032,962.3548 DPET |
0.0885 USDT |
0.0861 USDT |
0.1080 USDT |
0.0891 USDT |
| 2022-09-21 |
0.0909 USDT |
295,616.2687 DPET |
0.0851 USDT |
0.0850 USDT |
0.0951 USDT |
0.0886 USDT |
| 2022-09-20 |
0.0869 USDT |
118,968.0991 DPET |
0.0883 USDT |
0.0821 USDT |
0.0899 USDT |
0.0850 USDT |
| 2022-09-19 |
0.0866 USDT |
68,770.8417 DPET |
0.0883 USDT |
0.0834 USDT |
0.0908 USDT |
0.0880 USDT |
| 2022-09-18 |
0.0908 USDT |
67,338.8397 DPET |
0.0938 USDT |
0.0889 USDT |
0.0939 USDT |
0.0901 USDT |
| 2022-09-17 |
0.0923 USDT |
73,636.5339 DPET |
0.0940 USDT |
0.0902 USDT |
0.0941 USDT |
0.0927 USDT |
| 2022-09-16 |
0.0923 USDT |
154,682.6613 DPET |
0.0950 USDT |
0.0900 USDT |
0.0951 USDT |
0.0910 USDT |