Identifier on Kucoin: DPET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.2753 USDT |
4,413,473.1386 DPET |
0.2127 USDT |
0.1957 USDT |
0.3600 USDT |
0.2099 USDT |
| 2022-06-06 |
0.3102 USDT |
7,319,796.6047 DPET |
0.1605 USDT |
0.1604 USDT |
0.4939 USDT |
0.2447 USDT |
| 2022-06-05 |
0.1625 USDT |
131,445.9714 DPET |
0.1612 USDT |
0.1560 USDT |
0.1679 USDT |
0.1605 USDT |
| 2022-06-04 |
0.1589 USDT |
215,632.7302 DPET |
0.1573 USDT |
0.1561 USDT |
0.1661 USDT |
0.1607 USDT |
| 2022-06-03 |
0.1598 USDT |
420,620.8091 DPET |
0.1622 USDT |
0.1500 USDT |
0.1624 USDT |
0.1562 USDT |
| 2022-06-02 |
0.1695 USDT |
325,066.9623 DPET |
0.1724 USDT |
0.1479 USDT |
0.1811 USDT |
0.1581 USDT |
| 2022-06-01 |
0.1791 USDT |
449,207.8945 DPET |
0.1799 USDT |
0.1712 USDT |
0.1841 USDT |
0.1727 USDT |
| 2022-05-31 |
0.1781 USDT |
725,252.9579 DPET |
0.1749 USDT |
0.1724 USDT |
0.1954 USDT |
0.1793 USDT |
| 2022-05-30 |
0.1805 USDT |
769,554.4215 DPET |
0.1815 USDT |
0.1568 USDT |
0.1889 USDT |
0.1776 USDT |
| 2022-05-29 |
0.1746 USDT |
424,621.1283 DPET |
0.1783 USDT |
0.1706 USDT |
0.1812 USDT |
0.1760 USDT |
| 2022-05-28 |
0.1733 USDT |
393,483.5171 DPET |
0.1681 USDT |
0.1658 USDT |
0.1890 USDT |
0.1794 USDT |
| 2022-05-27 |
0.1734 USDT |
709,718.9584 DPET |
0.1799 USDT |
0.1654 USDT |
0.1799 USDT |
0.1693 USDT |
| 2022-05-26 |
0.1873 USDT |
489,646.7443 DPET |
0.1979 USDT |
0.1774 USDT |
0.2005 USDT |
0.1854 USDT |
| 2022-05-25 |
0.2099 USDT |
334,154.5223 DPET |
0.2155 USDT |
0.1935 USDT |
0.2230 USDT |
0.1983 USDT |
| 2022-05-24 |
0.2240 USDT |
453,071.4924 DPET |
0.2180 USDT |
0.2025 USDT |
0.2403 USDT |
0.2133 USDT |
| 2022-05-23 |
0.2557 USDT |
1,615,171.5810 DPET |
0.2794 USDT |
0.2280 USDT |
0.2854 USDT |
0.2302 USDT |
| 2022-05-22 |
0.3613 USDT |
2,759,576.8757 DPET |
0.1935 USDT |
0.1900 USDT |
1.2000 USDT |
0.2875 USDT |
| 2022-05-21 |
0.1865 USDT |
326,627.5533 DPET |
0.1878 USDT |
0.1794 USDT |
0.1997 USDT |
0.1927 USDT |
| 2022-05-20 |
0.1835 USDT |
501,675.4193 DPET |
0.1801 USDT |
0.1744 USDT |
0.1947 USDT |
0.1842 USDT |
| 2022-05-19 |
0.1703 USDT |
577,122.8208 DPET |
0.1736 USDT |
0.1569 USDT |
0.1940 USDT |
0.1839 USDT |
| 2022-05-18 |
0.1793 USDT |
18,425.4777 DPET |
0.1843 USDT |
0.1724 USDT |
0.1856 USDT |
0.1739 USDT |
| 2022-05-17 |
0.1844 USDT |
308,218.1699 DPET |
0.1846 USDT |
0.1754 USDT |
0.1900 USDT |
0.1842 USDT |
| 2022-05-16 |
0.1856 USDT |
121,909.4661 DPET |
0.2006 USDT |
0.1819 USDT |
0.2006 USDT |
0.1851 USDT |
| 2022-05-15 |
0.1999 USDT |
645,568.6881 DPET |
0.1672 USDT |
0.1617 USDT |
0.3176 USDT |
0.1952 USDT |
| 2022-05-14 |
0.1681 USDT |
253,330.2599 DPET |
0.1730 USDT |
0.1557 USDT |
0.1811 USDT |
0.1644 USDT |
| 2022-05-13 |
0.1779 USDT |
339,335.9223 DPET |
0.1582 USDT |
0.1575 USDT |
0.1944 USDT |
0.1727 USDT |
| 2022-05-12 |
0.1683 USDT |
316,757.4906 DPET |
0.1795 USDT |
0.1470 USDT |
0.1897 USDT |
0.1584 USDT |
| 2022-05-11 |
0.2106 USDT |
361,558.8253 DPET |
0.2229 USDT |
0.1809 USDT |
0.2300 USDT |
0.1817 USDT |
| 2022-05-10 |
0.2255 USDT |
88,435.7255 DPET |
0.2253 USDT |
0.2150 USDT |
0.2328 USDT |
0.2270 USDT |
| 2022-05-09 |
0.2463 USDT |
489,971.0174 DPET |
0.2628 USDT |
0.2094 USDT |
0.2643 USDT |
0.2265 USDT |
| 2022-05-08 |
0.2766 USDT |
159,579.2147 DPET |
0.2920 USDT |
0.2654 USDT |
0.2920 USDT |
0.2659 USDT |
| 2022-05-07 |
0.3002 USDT |
211,592.0349 DPET |
0.3045 USDT |
0.2974 USDT |
0.3064 USDT |
0.3010 USDT |
| 2022-05-06 |
0.3049 USDT |
313,546.3332 DPET |
0.3061 USDT |
0.2984 USDT |
0.3099 USDT |
0.3046 USDT |
| 2022-05-05 |
0.3322 USDT |
544,673.2141 DPET |
0.3197 USDT |
0.3090 USDT |
0.3620 USDT |
0.3093 USDT |
| 2022-05-04 |
0.3163 USDT |
382,314.3477 DPET |
0.3137 USDT |
0.3071 USDT |
0.3244 USDT |
0.3169 USDT |
| 2022-05-03 |
0.3110 USDT |
402,062.6484 DPET |
0.3137 USDT |
0.3038 USDT |
0.3167 USDT |
0.3100 USDT |
| 2022-05-02 |
0.3150 USDT |
375,469.7379 DPET |
0.3141 USDT |
0.3105 USDT |
0.3194 USDT |
0.3124 USDT |
| 2022-05-01 |
0.3159 USDT |
285,303.2154 DPET |
0.3110 USDT |
0.3069 USDT |
0.3218 USDT |
0.3110 USDT |
| 2022-04-30 |
0.3234 USDT |
400,086.0523 DPET |
0.3194 USDT |
0.3141 USDT |
0.3292 USDT |
0.3153 USDT |
| 2022-04-29 |
0.3379 USDT |
416,557.6104 DPET |
0.3367 USDT |
0.3193 USDT |
0.3466 USDT |
0.3197 USDT |
| 2022-04-28 |
0.3323 USDT |
336,392.3659 DPET |
0.3209 USDT |
0.3209 USDT |
0.3417 USDT |
0.3366 USDT |
| 2022-04-27 |
0.3238 USDT |
248,189.8735 DPET |
0.3188 USDT |
0.3181 USDT |
0.3287 USDT |
0.3213 USDT |
| 2022-04-26 |
0.3315 USDT |
390,864.1264 DPET |
0.3314 USDT |
0.3160 USDT |
0.3380 USDT |
0.3219 USDT |
| 2022-04-25 |
0.3306 USDT |
301,598.7078 DPET |
0.3326 USDT |
0.3216 USDT |
0.3383 USDT |
0.3348 USDT |
| 2022-04-24 |
0.3399 USDT |
528,871.7190 DPET |
0.3275 USDT |
0.3273 USDT |
0.3698 USDT |
0.3339 USDT |
| 2022-04-23 |
0.3314 USDT |
535,340.2656 DPET |
0.3325 USDT |
0.3240 USDT |
0.3377 USDT |
0.3270 USDT |
| 2022-04-22 |
0.3395 USDT |
365,551.7425 DPET |
0.3383 USDT |
0.3284 USDT |
0.3479 USDT |
0.3333 USDT |
| 2022-04-21 |
0.3486 USDT |
480,525.6291 DPET |
0.3494 USDT |
0.3391 USDT |
0.3550 USDT |
0.3391 USDT |
| 2022-04-20 |
0.3554 USDT |
559,610.3949 DPET |
0.3577 USDT |
0.3468 USDT |
0.3643 USDT |
0.3503 USDT |
| 2022-04-19 |
0.3443 USDT |
746,858.0047 DPET |
0.3416 USDT |
0.3363 USDT |
0.3612 USDT |
0.3514 USDT |