Identifier on Kucoin: DPET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0381 USDT |
3,296,389.4453 DPET |
0.0360 USDT |
0.0359 USDT |
0.0392 USDT |
0.0381 USDT |
| 2023-10-19 |
0.0362 USDT |
936,237.6979 DPET |
0.0365 USDT |
0.0359 USDT |
0.0369 USDT |
0.0360 USDT |
| 2023-10-18 |
0.0369 USDT |
1,158,764.9266 DPET |
0.0365 USDT |
0.0360 USDT |
0.0374 USDT |
0.0366 USDT |
| 2023-10-17 |
0.0371 USDT |
413,968.8896 DPET |
0.0379 USDT |
0.0359 USDT |
0.0380 USDT |
0.0362 USDT |
| 2023-10-16 |
0.0370 USDT |
908,340.5038 DPET |
0.0366 USDT |
0.0359 USDT |
0.0395 USDT |
0.0373 USDT |
| 2023-10-15 |
0.0363 USDT |
125,072.2000 DPET |
0.0361 USDT |
0.0359 USDT |
0.0370 USDT |
0.0368 USDT |
| 2023-10-14 |
0.0362 USDT |
84,052.3734 DPET |
0.0361 USDT |
0.0359 USDT |
0.0368 USDT |
0.0361 USDT |
| 2023-10-13 |
0.0363 USDT |
238,897.3229 DPET |
0.0367 USDT |
0.0359 USDT |
0.0375 USDT |
0.0359 USDT |
| 2023-10-12 |
0.0368 USDT |
213,735.7473 DPET |
0.0370 USDT |
0.0365 USDT |
0.0376 USDT |
0.0367 USDT |
| 2023-10-11 |
0.0379 USDT |
1,239,856.4212 DPET |
0.0367 USDT |
0.0365 USDT |
0.0400 USDT |
0.0370 USDT |
| 2023-10-10 |
0.0381 USDT |
1,610,969.9588 DPET |
0.0362 USDT |
0.0356 USDT |
0.0400 USDT |
0.0369 USDT |
| 2023-10-09 |
0.0370 USDT |
2,190,446.2675 DPET |
0.0348 USDT |
0.0342 USDT |
0.0440 USDT |
0.0355 USDT |
| 2023-10-08 |
0.0358 USDT |
980,522.5103 DPET |
0.0371 USDT |
0.0342 USDT |
0.0376 USDT |
0.0343 USDT |
| 2023-10-07 |
0.0402 USDT |
2,143,165.5813 DPET |
0.0453 USDT |
0.0344 USDT |
0.0475 USDT |
0.0375 USDT |
| 2023-10-06 |
0.0643 USDT |
18,330,076.8742 DPET |
0.0796 USDT |
0.0360 USDT |
0.1100 USDT |
0.0463 USDT |
| 2023-10-05 |
0.0672 USDT |
2,678,927.2260 DPET |
0.0583 USDT |
0.0575 USDT |
0.0730 USDT |
0.0724 USDT |
| 2023-10-04 |
0.0513 USDT |
1,209,164.5014 DPET |
0.0521 USDT |
0.0437 USDT |
0.0593 USDT |
0.0569 USDT |
| 2023-10-03 |
0.0514 USDT |
1,155,113.3793 DPET |
0.0523 USDT |
0.0441 USDT |
0.0600 USDT |
0.0512 USDT |
| 2023-10-02 |
0.0515 USDT |
1,032,865.6454 DPET |
0.0467 USDT |
0.0455 USDT |
0.0588 USDT |
0.0514 USDT |
| 2023-10-01 |
0.0415 USDT |
360,501.9588 DPET |
0.0418 USDT |
0.0401 USDT |
0.0435 USDT |
0.0435 USDT |
| 2023-09-30 |
0.0391 USDT |
159,346.6811 DPET |
0.0385 USDT |
0.0385 USDT |
0.0400 USDT |
0.0394 USDT |
| 2023-09-29 |
0.0378 USDT |
1,002,732.7358 DPET |
0.0342 USDT |
0.0341 USDT |
0.0410 USDT |
0.0377 USDT |
| 2023-09-28 |
0.0332 USDT |
500,652.4289 DPET |
0.0312 USDT |
0.0288 USDT |
0.0352 USDT |
0.0344 USDT |
| 2023-09-27 |
0.0319 USDT |
292,807.1691 DPET |
0.0306 USDT |
0.0306 USDT |
0.0332 USDT |
0.0312 USDT |
| 2023-09-26 |
0.0297 USDT |
56,730.8587 DPET |
0.0301 USDT |
0.0295 USDT |
0.0306 USDT |
0.0296 USDT |
| 2023-09-25 |
0.0299 USDT |
249,724.3175 DPET |
0.0291 USDT |
0.0285 USDT |
0.0310 USDT |
0.0299 USDT |
| 2023-09-24 |
0.0300 USDT |
671,396.0669 DPET |
0.0284 USDT |
0.0284 USDT |
0.0330 USDT |
0.0291 USDT |
| 2023-09-23 |
0.0288 USDT |
293,289.8848 DPET |
0.0282 USDT |
0.0280 USDT |
0.0295 USDT |
0.0283 USDT |
| 2023-09-22 |
0.0284 USDT |
92,413.9830 DPET |
0.0285 USDT |
0.0278 USDT |
0.0300 USDT |
0.0280 USDT |
| 2023-09-21 |
0.0281 USDT |
80,345.6207 DPET |
0.0286 USDT |
0.0277 USDT |
0.0288 USDT |
0.0285 USDT |
| 2023-09-20 |
0.0284 USDT |
109,256.6352 DPET |
0.0285 USDT |
0.0278 USDT |
0.0289 USDT |
0.0289 USDT |
| 2023-09-19 |
0.0283 USDT |
45,966.6378 DPET |
0.0281 USDT |
0.0279 USDT |
0.0290 USDT |
0.0285 USDT |
| 2023-09-18 |
0.0286 USDT |
146,037.5123 DPET |
0.0287 USDT |
0.0281 USDT |
0.0296 USDT |
0.0281 USDT |
| 2023-09-17 |
0.0287 USDT |
976,805.5607 DPET |
0.0267 USDT |
0.0261 USDT |
0.0331 USDT |
0.0291 USDT |
| 2023-09-16 |
0.0264 USDT |
744,791.5376 DPET |
0.0288 USDT |
0.0248 USDT |
0.0290 USDT |
0.0263 USDT |
| 2023-09-15 |
0.0284 USDT |
881,484.5644 DPET |
0.0300 USDT |
0.0275 USDT |
0.0304 USDT |
0.0282 USDT |
| 2023-09-14 |
0.0363 USDT |
7,615,280.7801 DPET |
0.0318 USDT |
0.0275 USDT |
0.0440 USDT |
0.0297 USDT |
| 2023-09-13 |
0.0305 USDT |
841,811.2090 DPET |
0.0283 USDT |
0.0280 USDT |
0.0340 USDT |
0.0316 USDT |
| 2023-09-12 |
0.0286 USDT |
302,257.0222 DPET |
0.0266 USDT |
0.0265 USDT |
0.0298 USDT |
0.0283 USDT |
| 2023-09-11 |
0.0271 USDT |
186,783.6026 DPET |
0.0279 USDT |
0.0265 USDT |
0.0279 USDT |
0.0269 USDT |
| 2023-09-10 |
0.0279 USDT |
74,905.4352 DPET |
0.0282 USDT |
0.0276 USDT |
0.0282 USDT |
0.0282 USDT |
| 2023-09-09 |
0.0283 USDT |
241,533.9009 DPET |
0.0282 USDT |
0.0272 USDT |
0.0299 USDT |
0.0281 USDT |
| 2023-09-08 |
0.0278 USDT |
69,507.9047 DPET |
0.0285 USDT |
0.0277 USDT |
0.0286 USDT |
0.0277 USDT |
| 2023-09-07 |
0.0280 USDT |
89,126.6951 DPET |
0.0277 USDT |
0.0276 USDT |
0.0282 USDT |
0.0281 USDT |
| 2023-09-06 |
0.0279 USDT |
73,671.2761 DPET |
0.0281 USDT |
0.0274 USDT |
0.0281 USDT |
0.0274 USDT |
| 2023-09-05 |
0.0285 USDT |
241,237.9133 DPET |
0.0295 USDT |
0.0272 USDT |
0.0297 USDT |
0.0276 USDT |
| 2023-09-04 |
0.0295 USDT |
187,794.9725 DPET |
0.0299 USDT |
0.0289 USDT |
0.0302 USDT |
0.0292 USDT |
| 2023-09-03 |
0.0297 USDT |
324,900.0524 DPET |
0.0290 USDT |
0.0290 USDT |
0.0307 USDT |
0.0299 USDT |
| 2023-09-02 |
0.0290 USDT |
119,946.7175 DPET |
0.0291 USDT |
0.0286 USDT |
0.0296 USDT |
0.0295 USDT |
| 2023-09-01 |
0.0288 USDT |
267,628.5075 DPET |
0.0277 USDT |
0.0274 USDT |
0.0295 USDT |
0.0295 USDT |