Identifier on Kucoin: DPET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0560 USDT |
46,185.8164 DPET |
0.0560 USDT |
0.0555 USDT |
0.0566 USDT |
0.0557 USDT |
| 2024-05-05 |
0.0552 USDT |
9,051.2971 DPET |
0.0552 USDT |
0.0543 USDT |
0.0562 USDT |
0.0560 USDT |
| 2024-05-04 |
0.0551 USDT |
23,549.5157 DPET |
0.0548 USDT |
0.0540 USDT |
0.0562 USDT |
0.0555 USDT |
| 2024-05-03 |
0.0543 USDT |
38,081.5532 DPET |
0.0539 USDT |
0.0530 USDT |
0.0558 USDT |
0.0548 USDT |
| 2024-05-02 |
0.0533 USDT |
64,310.1761 DPET |
0.0534 USDT |
0.0526 USDT |
0.0542 USDT |
0.0532 USDT |
| 2024-05-01 |
0.0529 USDT |
112,917.5024 DPET |
0.0535 USDT |
0.0520 USDT |
0.0539 USDT |
0.0526 USDT |
| 2024-04-30 |
0.0531 USDT |
128,447.3198 DPET |
0.0535 USDT |
0.0530 USDT |
0.0540 USDT |
0.0530 USDT |
| 2024-04-29 |
0.0538 USDT |
24,360.9866 DPET |
0.0540 USDT |
0.0530 USDT |
0.0549 USDT |
0.0532 USDT |
| 2024-04-28 |
0.0544 USDT |
16,846.6889 DPET |
0.0540 USDT |
0.0535 USDT |
0.0551 USDT |
0.0541 USDT |
| 2024-04-27 |
0.0533 USDT |
60,743.6803 DPET |
0.0548 USDT |
0.0530 USDT |
0.0548 USDT |
0.0539 USDT |
| 2024-04-26 |
0.0559 USDT |
308,595.0635 DPET |
0.0556 USDT |
0.0526 USDT |
0.0585 USDT |
0.0545 USDT |
| 2024-04-25 |
0.0556 USDT |
15,463.9273 DPET |
0.0556 USDT |
0.0551 USDT |
0.0568 USDT |
0.0555 USDT |
| 2024-04-24 |
0.0563 USDT |
68,495.9149 DPET |
0.0569 USDT |
0.0548 USDT |
0.0576 USDT |
0.0550 USDT |
| 2024-04-23 |
0.0579 USDT |
45,971.1211 DPET |
0.0572 USDT |
0.0569 USDT |
0.0586 USDT |
0.0572 USDT |
| 2024-04-22 |
0.0582 USDT |
139,300.9846 DPET |
0.0555 USDT |
0.0555 USDT |
0.0600 USDT |
0.0574 USDT |
| 2024-04-21 |
0.0555 USDT |
39,941.8271 DPET |
0.0560 USDT |
0.0544 USDT |
0.0562 USDT |
0.0555 USDT |
| 2024-04-20 |
0.0554 USDT |
46,808.2445 DPET |
0.0550 USDT |
0.0542 USDT |
0.0571 USDT |
0.0562 USDT |
| 2024-04-19 |
0.0551 USDT |
37,696.4291 DPET |
0.0557 USDT |
0.0535 USDT |
0.0558 USDT |
0.0555 USDT |
| 2024-04-18 |
0.0549 USDT |
55,428.2079 DPET |
0.0543 USDT |
0.0539 USDT |
0.0560 USDT |
0.0555 USDT |
| 2024-04-17 |
0.0522 USDT |
280,657.9680 DPET |
0.0527 USDT |
0.0505 USDT |
0.0550 USDT |
0.0543 USDT |
| 2024-04-16 |
0.0539 USDT |
105,427.0391 DPET |
0.0555 USDT |
0.0517 USDT |
0.0556 USDT |
0.0528 USDT |
| 2024-04-15 |
0.0553 USDT |
86,619.5492 DPET |
0.0544 USDT |
0.0532 USDT |
0.0570 USDT |
0.0552 USDT |
| 2024-04-14 |
0.0528 USDT |
153,040.1868 DPET |
0.0547 USDT |
0.0507 USDT |
0.0555 USDT |
0.0529 USDT |
| 2024-04-13 |
0.0554 USDT |
346,087.1017 DPET |
0.0582 USDT |
0.0533 USDT |
0.0587 USDT |
0.0547 USDT |
| 2024-04-12 |
0.0595 USDT |
267,703.6563 DPET |
0.0613 USDT |
0.0562 USDT |
0.0627 USDT |
0.0579 USDT |
| 2024-04-11 |
0.0614 USDT |
233,688.9061 DPET |
0.0642 USDT |
0.0600 USDT |
0.0649 USDT |
0.0613 USDT |
| 2024-04-10 |
0.0628 USDT |
133,438.6970 DPET |
0.0614 USDT |
0.0605 USDT |
0.0660 USDT |
0.0647 USDT |
| 2024-04-09 |
0.0615 USDT |
128,951.3766 DPET |
0.0613 USDT |
0.0605 USDT |
0.0626 USDT |
0.0608 USDT |
| 2024-04-08 |
0.0615 USDT |
135,086.8104 DPET |
0.0630 USDT |
0.0605 USDT |
0.0633 USDT |
0.0615 USDT |
| 2024-04-07 |
0.0614 USDT |
259,802.4831 DPET |
0.0603 USDT |
0.0600 USDT |
0.0635 USDT |
0.0630 USDT |
| 2024-04-06 |
0.0607 USDT |
166,657.4882 DPET |
0.0620 USDT |
0.0600 USDT |
0.0622 USDT |
0.0606 USDT |
| 2024-04-05 |
0.0619 USDT |
520,772.5937 DPET |
0.0655 USDT |
0.0600 USDT |
0.0662 USDT |
0.0600 USDT |
| 2024-04-04 |
0.0659 USDT |
468,763.5207 DPET |
0.0686 USDT |
0.0650 USDT |
0.0701 USDT |
0.0661 USDT |
| 2024-04-03 |
0.0708 USDT |
673,663.5627 DPET |
0.0707 USDT |
0.0700 USDT |
0.0725 USDT |
0.0700 USDT |
| 2024-04-02 |
0.0741 USDT |
1,451,273.1151 DPET |
0.0800 USDT |
0.0700 USDT |
0.0850 USDT |
0.0703 USDT |
| 2024-04-01 |
0.0846 USDT |
4,150,668.0884 DPET |
0.0933 USDT |
0.0750 USDT |
0.1026 USDT |
0.0796 USDT |
| 2024-03-31 |
0.1398 USDT |
22,152,800.3082 DPET |
0.1206 USDT |
0.0796 USDT |
0.2870 USDT |
0.1150 USDT |
| 2024-03-30 |
0.1132 USDT |
1,887,749.1447 DPET |
0.1032 USDT |
0.0953 USDT |
0.1283 USDT |
0.1182 USDT |
| 2024-03-29 |
0.0959 USDT |
1,675,669.2142 DPET |
0.0874 USDT |
0.0808 USDT |
0.1068 USDT |
0.1016 USDT |
| 2024-03-28 |
0.0754 USDT |
1,821,649.7987 DPET |
0.0690 USDT |
0.0661 USDT |
0.0860 USDT |
0.0791 USDT |
| 2024-03-27 |
0.0660 USDT |
2,118,234.0721 DPET |
0.0549 USDT |
0.0534 USDT |
0.0749 USDT |
0.0682 USDT |
| 2024-03-26 |
0.0554 USDT |
1,337,077.7380 DPET |
0.0580 USDT |
0.0533 USDT |
0.0600 USDT |
0.0540 USDT |
| 2024-03-25 |
0.0563 USDT |
1,129,015.2473 DPET |
0.0557 USDT |
0.0555 USDT |
0.0590 USDT |
0.0580 USDT |
| 2024-03-24 |
0.0549 USDT |
1,077,016.1490 DPET |
0.0542 USDT |
0.0535 USDT |
0.0561 USDT |
0.0561 USDT |
| 2024-03-23 |
0.0539 USDT |
2,099,469.7343 DPET |
0.0518 USDT |
0.0516 USDT |
0.0565 USDT |
0.0546 USDT |
| 2024-03-22 |
0.0515 USDT |
2,173,124.0167 DPET |
0.0534 USDT |
0.0510 USDT |
0.0549 USDT |
0.0519 USDT |
| 2024-03-21 |
0.0529 USDT |
2,159,085.2782 DPET |
0.0527 USDT |
0.0520 USDT |
0.0588 USDT |
0.0529 USDT |
| 2024-03-20 |
0.0500 USDT |
2,194,017.7168 DPET |
0.0485 USDT |
0.0485 USDT |
0.0532 USDT |
0.0522 USDT |
| 2024-03-19 |
0.0487 USDT |
1,264,129.3445 DPET |
0.0507 USDT |
0.0473 USDT |
0.0511 USDT |
0.0485 USDT |
| 2024-03-18 |
0.0501 USDT |
1,175,427.6595 DPET |
0.0512 USDT |
0.0498 USDT |
0.0536 USDT |
0.0504 USDT |