Identifier on Kucoin: DPET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.4029 USDT |
94,567.2613 DPET |
0.3895 USDT |
0.3783 USDT |
0.4353 USDT |
0.3875 USDT |
| 2022-02-25 |
0.3680 USDT |
55,185.2441 DPET |
0.3571 USDT |
0.3463 USDT |
0.3872 USDT |
0.3867 USDT |
| 2022-02-24 |
0.3499 USDT |
79,891.9168 DPET |
0.4043 USDT |
0.2828 USDT |
0.4090 USDT |
0.3595 USDT |
| 2022-02-23 |
0.4341 USDT |
9,534.5134 DPET |
0.4286 USDT |
0.4244 USDT |
0.4400 USDT |
0.4301 USDT |
| 2022-02-22 |
0.4208 USDT |
18,830.8345 DPET |
0.4185 USDT |
0.4066 USDT |
0.4383 USDT |
0.4251 USDT |
| 2022-02-21 |
0.4308 USDT |
21,821.0870 DPET |
0.4264 USDT |
0.4123 USDT |
0.4400 USDT |
0.4248 USDT |
| 2022-02-20 |
0.4258 USDT |
13,345.8704 DPET |
0.4337 USDT |
0.4140 USDT |
0.4399 USDT |
0.4270 USDT |
| 2022-02-19 |
0.4319 USDT |
16,709.9395 DPET |
0.4305 USDT |
0.4236 USDT |
0.4400 USDT |
0.4337 USDT |
| 2022-02-18 |
0.4345 USDT |
78,414.2219 DPET |
0.4341 USDT |
0.4246 USDT |
0.4400 USDT |
0.4317 USDT |
| 2022-02-17 |
0.4588 USDT |
95,260.8667 DPET |
0.4744 USDT |
0.4328 USDT |
0.4779 USDT |
0.4397 USDT |
| 2022-02-16 |
0.4745 USDT |
105,438.9888 DPET |
0.4872 USDT |
0.4608 USDT |
0.4910 USDT |
0.4684 USDT |
| 2022-02-15 |
0.4756 USDT |
106,235.2015 DPET |
0.4561 USDT |
0.4537 USDT |
0.4998 USDT |
0.4801 USDT |
| 2022-02-14 |
0.4588 USDT |
134,639.8239 DPET |
0.4471 USDT |
0.4278 USDT |
0.4990 USDT |
0.4579 USDT |
| 2022-02-13 |
0.4569 USDT |
143,917.4352 DPET |
0.4568 USDT |
0.4368 USDT |
0.4655 USDT |
0.4474 USDT |
| 2022-02-12 |
0.4639 USDT |
107,901.4413 DPET |
0.4504 USDT |
0.4489 USDT |
0.4823 USDT |
0.4587 USDT |
| 2022-02-11 |
0.4755 USDT |
99,621.1081 DPET |
0.4861 USDT |
0.4453 USDT |
0.4910 USDT |
0.4524 USDT |
| 2022-02-10 |
0.5010 USDT |
93,051.5394 DPET |
0.5054 USDT |
0.4821 USDT |
0.5214 USDT |
0.4978 USDT |
| 2022-02-09 |
0.5093 USDT |
85,555.3732 DPET |
0.5203 USDT |
0.4892 USDT |
0.5240 USDT |
0.5113 USDT |
| 2022-02-08 |
0.5396 USDT |
58,218.7976 DPET |
0.5471 USDT |
0.5200 USDT |
0.5646 USDT |
0.5232 USDT |
| 2022-02-07 |
0.5608 USDT |
369,319.0725 DPET |
0.5279 USDT |
0.5206 USDT |
0.6500 USDT |
0.5480 USDT |
| 2022-02-06 |
0.5357 USDT |
197,156.2096 DPET |
0.5267 USDT |
0.5108 USDT |
0.5900 USDT |
0.5298 USDT |
| 2022-02-05 |
0.5210 USDT |
138,955.6142 DPET |
0.4914 USDT |
0.4895 USDT |
0.5419 USDT |
0.5244 USDT |
| 2022-02-04 |
0.4834 USDT |
128,674.1105 DPET |
0.4823 USDT |
0.4602 USDT |
0.5368 USDT |
0.4822 USDT |
| 2022-02-03 |
0.4564 USDT |
155,177.1414 DPET |
0.4809 USDT |
0.4375 USDT |
0.4979 USDT |
0.4536 USDT |
| 2022-02-02 |
0.4873 USDT |
90,750.6653 DPET |
0.4844 USDT |
0.4646 USDT |
0.5126 USDT |
0.4785 USDT |
| 2022-02-01 |
0.4613 USDT |
89,284.0888 DPET |
0.4500 USDT |
0.4357 USDT |
0.4869 USDT |
0.4831 USDT |
| 2022-01-31 |
0.4459 USDT |
100,384.7393 DPET |
0.4503 USDT |
0.4150 USDT |
0.4731 USDT |
0.4554 USDT |
| 2022-01-30 |
0.4480 USDT |
96,411.2437 DPET |
0.4504 USDT |
0.4379 USDT |
0.4838 USDT |
0.4528 USDT |
| 2022-01-29 |
0.4467 USDT |
123,437.2265 DPET |
0.4266 USDT |
0.4137 USDT |
0.5044 USDT |
0.4600 USDT |
| 2022-01-28 |
0.4164 USDT |
84,574.6075 DPET |
0.4174 USDT |
0.4040 USDT |
0.4285 USDT |
0.4244 USDT |
| 2022-01-27 |
0.4071 USDT |
129,039.9687 DPET |
0.4264 USDT |
0.3882 USDT |
0.4315 USDT |
0.4151 USDT |
| 2022-01-26 |
0.4259 USDT |
154,378.8459 DPET |
0.4001 USDT |
0.3994 USDT |
0.4860 USDT |
0.4229 USDT |
| 2022-01-25 |
0.3947 USDT |
102,852.7159 DPET |
0.3907 USDT |
0.3761 USDT |
0.4165 USDT |
0.4091 USDT |
| 2022-01-24 |
0.3952 USDT |
202,751.1007 DPET |
0.4510 USDT |
0.3413 USDT |
0.4547 USDT |
0.3819 USDT |
| 2022-01-23 |
0.4725 USDT |
313,725.0662 DPET |
0.4107 USDT |
0.4100 USDT |
0.5444 USDT |
0.4447 USDT |
| 2022-01-22 |
0.3981 USDT |
108,480.6038 DPET |
0.4063 USDT |
0.3588 USDT |
0.4374 USDT |
0.4119 USDT |
| 2022-01-21 |
0.4511 USDT |
166,328.0974 DPET |
0.4864 USDT |
0.3843 USDT |
0.4891 USDT |
0.4053 USDT |
| 2022-01-20 |
0.5316 USDT |
120,096.7371 DPET |
0.5203 USDT |
0.5022 USDT |
0.5532 USDT |
0.5073 USDT |
| 2022-01-19 |
0.5405 USDT |
146,984.8382 DPET |
0.5854 USDT |
0.5069 USDT |
0.5875 USDT |
0.5204 USDT |
| 2022-01-18 |
0.5852 USDT |
300,354.6178 DPET |
0.6667 USDT |
0.5400 USDT |
0.6809 USDT |
0.5642 USDT |
| 2022-01-17 |
0.6948 USDT |
203,801.7276 DPET |
0.7332 USDT |
0.6270 USDT |
0.7697 USDT |
0.6687 USDT |
| 2022-01-16 |
0.7357 USDT |
116,336.8784 DPET |
0.7269 USDT |
0.7040 USDT |
0.7646 USDT |
0.7308 USDT |
| 2022-01-15 |
0.7477 USDT |
195,975.5741 DPET |
0.7633 USDT |
0.7189 USDT |
0.7748 USDT |
0.7349 USDT |
| 2022-01-14 |
0.7946 USDT |
842,118.9716 DPET |
0.6418 USDT |
0.6266 USDT |
1.0000 USDT |
0.8228 USDT |
| 2022-01-13 |
0.6707 USDT |
209,540.7707 DPET |
0.7008 USDT |
0.6150 USDT |
0.7246 USDT |
0.6516 USDT |
| 2022-01-12 |
0.6981 USDT |
125,850.2229 DPET |
0.7169 USDT |
0.6765 USDT |
0.7238 USDT |
0.7069 USDT |
| 2022-01-11 |
0.7154 USDT |
192,467.9737 DPET |
0.7414 USDT |
0.6542 USDT |
0.7659 USDT |
0.7121 USDT |
| 2022-01-10 |
0.8185 USDT |
469,727.9376 DPET |
1.0247 USDT |
0.6917 USDT |
1.0484 USDT |
0.7545 USDT |
| 2022-01-09 |
1.0047 USDT |
59,102.7611 DPET |
1.0175 USDT |
0.9800 USDT |
1.0300 USDT |
1.0128 USDT |
| 2022-01-08 |
1.0402 USDT |
91,489.0339 DPET |
1.0940 USDT |
0.9659 USDT |
1.1012 USDT |
1.0117 USDT |