Identifier on Kucoin: DPET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
1.1386 USDT |
72,139.2184 DPET |
1.1963 USDT |
1.1000 USDT |
1.2299 USDT |
1.1259 USDT |
| 2022-01-06 |
1.2186 USDT |
73,510.4078 DPET |
1.2407 USDT |
1.1614 USDT |
1.3022 USDT |
1.2131 USDT |
| 2022-01-05 |
1.3361 USDT |
64,407.1428 DPET |
1.4185 USDT |
1.2824 USDT |
1.4253 USDT |
1.3058 USDT |
| 2022-01-04 |
1.4063 USDT |
80,675.2337 DPET |
1.4052 USDT |
1.3504 USDT |
1.4972 USDT |
1.4400 USDT |
| 2022-01-03 |
1.4690 USDT |
73,511.0922 DPET |
1.4621 USDT |
1.3780 USDT |
1.5190 USDT |
1.3887 USDT |
| 2022-01-02 |
1.4614 USDT |
91,084.7375 DPET |
1.4562 USDT |
1.4062 USDT |
1.5612 USDT |
1.4608 USDT |
| 2022-01-01 |
1.3992 USDT |
70,757.6223 DPET |
1.3871 USDT |
1.3552 USDT |
1.4398 USDT |
1.4341 USDT |
| 2021-12-31 |
1.3150 USDT |
89,608.1539 DPET |
1.2650 USDT |
1.2350 USDT |
1.4377 USDT |
1.3939 USDT |
| 2021-12-30 |
1.3208 USDT |
88,366.6371 DPET |
1.3388 USDT |
1.2606 USDT |
1.3562 USDT |
1.2713 USDT |
| 2021-12-29 |
1.3777 USDT |
97,922.2630 DPET |
1.3910 USDT |
1.2830 USDT |
1.4928 USDT |
1.3462 USDT |
| 2021-12-28 |
1.4917 USDT |
87,104.3356 DPET |
1.6242 USDT |
1.3500 USDT |
1.6270 USDT |
1.3964 USDT |
| 2021-12-27 |
1.5809 USDT |
96,280.2904 DPET |
1.4478 USDT |
1.4462 USDT |
1.7784 USDT |
1.6495 USDT |
| 2021-12-26 |
1.4764 USDT |
72,345.5405 DPET |
1.4867 USDT |
1.4434 USDT |
1.5000 USDT |
1.4844 USDT |
| 2021-12-25 |
1.4795 USDT |
63,961.5124 DPET |
1.4699 USDT |
1.4550 USDT |
1.5000 USDT |
1.4936 USDT |
| 2021-12-24 |
1.5091 USDT |
83,966.0916 DPET |
1.4854 USDT |
1.4455 USDT |
1.6850 USDT |
1.4942 USDT |
| 2021-12-23 |
1.4679 USDT |
79,082.9708 DPET |
1.5636 USDT |
1.3861 USDT |
1.5747 USDT |
1.4716 USDT |