Identifier on Kucoin: DPET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.0501 USDT |
4,842,156.6357 DPET |
0.0505 USDT |
0.0497 USDT |
0.0505 USDT |
0.0497 USDT |
| 2024-06-08 |
0.0509 USDT |
3,024,971.9483 DPET |
0.0511 USDT |
0.0505 USDT |
0.0511 USDT |
0.0505 USDT |
| 2024-06-07 |
0.0506 USDT |
6,081,258.9105 DPET |
0.0542 USDT |
0.0504 USDT |
0.0553 USDT |
0.0506 USDT |
| 2024-06-06 |
0.0537 USDT |
5,054,582.4218 DPET |
0.0543 USDT |
0.0532 USDT |
0.0553 USDT |
0.0537 USDT |
| 2024-06-05 |
0.0547 USDT |
6,107,892.7705 DPET |
0.0539 USDT |
0.0534 USDT |
0.0550 USDT |
0.0549 USDT |
| 2024-06-04 |
0.0518 USDT |
6,096,838.8929 DPET |
0.0515 USDT |
0.0508 USDT |
0.0546 USDT |
0.0542 USDT |
| 2024-06-03 |
0.0526 USDT |
5,117,898.5646 DPET |
0.0499 USDT |
0.0499 USDT |
0.0536 USDT |
0.0520 USDT |
| 2024-06-02 |
0.0499 USDT |
5,087,199.1738 DPET |
0.0511 USDT |
0.0495 USDT |
0.0514 USDT |
0.0495 USDT |
| 2024-06-01 |
0.0502 USDT |
5,003,148.1628 DPET |
0.0504 USDT |
0.0495 USDT |
0.0509 USDT |
0.0502 USDT |
| 2024-05-31 |
0.0503 USDT |
4,011,206.3647 DPET |
0.0502 USDT |
0.0495 USDT |
0.0508 USDT |
0.0500 USDT |
| 2024-05-30 |
0.0498 USDT |
4,031,306.9986 DPET |
0.0500 USDT |
0.0495 USDT |
0.0510 USDT |
0.0499 USDT |
| 2024-05-29 |
0.0498 USDT |
6,003,954.3426 DPET |
0.0496 USDT |
0.0495 USDT |
0.0502 USDT |
0.0495 USDT |
| 2024-05-28 |
0.0498 USDT |
9,041,622.5934 DPET |
0.0497 USDT |
0.0495 USDT |
0.0500 USDT |
0.0496 USDT |
| 2024-05-27 |
0.0500 USDT |
6,386,378.6377 DPET |
0.0503 USDT |
0.0495 USDT |
0.0507 USDT |
0.0500 USDT |
| 2024-05-26 |
0.0504 USDT |
5,441,086.5199 DPET |
0.0517 USDT |
0.0500 USDT |
0.0517 USDT |
0.0503 USDT |
| 2024-05-25 |
0.0509 USDT |
6,075,031.0414 DPET |
0.0515 USDT |
0.0502 USDT |
0.0517 USDT |
0.0509 USDT |
| 2024-05-24 |
0.0522 USDT |
5,539,337.7989 DPET |
0.0523 USDT |
0.0500 USDT |
0.0531 USDT |
0.0515 USDT |
| 2024-05-23 |
0.0534 USDT |
12,471,013.5592 DPET |
0.0538 USDT |
0.0520 USDT |
0.0540 USDT |
0.0527 USDT |
| 2024-05-22 |
0.0538 USDT |
6,203,673.6633 DPET |
0.0564 USDT |
0.0537 USDT |
0.0580 USDT |
0.0540 USDT |
| 2024-05-21 |
0.0570 USDT |
3,063,801.2389 DPET |
0.0560 USDT |
0.0556 USDT |
0.0572 USDT |
0.0564 USDT |
| 2024-05-20 |
0.0540 USDT |
5,401,068.7114 DPET |
0.0550 USDT |
0.0540 USDT |
0.0563 USDT |
0.0552 USDT |
| 2024-05-19 |
0.0550 USDT |
5,033,309.6999 DPET |
0.0555 USDT |
0.0545 USDT |
0.0562 USDT |
0.0547 USDT |
| 2024-05-18 |
0.0554 USDT |
47,174.1515 DPET |
0.0552 USDT |
0.0540 USDT |
0.0563 USDT |
0.0552 USDT |
| 2024-05-17 |
0.0554 USDT |
3,025,347.6731 DPET |
0.0549 USDT |
0.0546 USDT |
0.0556 USDT |
0.0547 USDT |
| 2024-05-16 |
0.0558 USDT |
3,034,333.3620 DPET |
0.0564 USDT |
0.0543 USDT |
0.0564 USDT |
0.0548 USDT |
| 2024-05-15 |
0.0544 USDT |
6,365,691.1829 DPET |
0.0540 USDT |
0.0528 USDT |
0.0560 USDT |
0.0560 USDT |
| 2024-05-14 |
0.0540 USDT |
2,068,572.5364 DPET |
0.0540 USDT |
0.0540 USDT |
0.0552 USDT |
0.0540 USDT |
| 2024-05-13 |
0.0540 USDT |
2,007,648.2072 DPET |
0.0540 USDT |
0.0540 USDT |
0.0545 USDT |
0.0540 USDT |
| 2024-05-12 |
0.0540 USDT |
3,037,120.2833 DPET |
0.0545 USDT |
0.0536 USDT |
0.0549 USDT |
0.0545 USDT |
| 2024-05-11 |
0.0542 USDT |
43,509.0446 DPET |
0.0549 USDT |
0.0536 USDT |
0.0552 USDT |
0.0545 USDT |
| 2024-05-10 |
0.0561 USDT |
3,063,800.0957 DPET |
0.0567 USDT |
0.0546 USDT |
0.0570 USDT |
0.0552 USDT |
| 2024-05-09 |
0.0561 USDT |
3,036,949.7424 DPET |
0.0556 USDT |
0.0551 USDT |
0.0570 USDT |
0.0561 USDT |
| 2024-05-08 |
0.0550 USDT |
4,087,468.8740 DPET |
0.0555 USDT |
0.0546 USDT |
0.0580 USDT |
0.0550 USDT |
| 2024-05-07 |
0.0558 USDT |
827,337.2150 DPET |
0.0560 USDT |
0.0555 USDT |
0.0566 USDT |
0.0560 USDT |
| 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 |