Identifier on Kucoin: DPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
0.0468 USDT |
3,458,386.3270 DPR |
0.0495 USDT |
0.0432 USDT |
0.0509 USDT |
0.0443 USDT |
| 2022-05-20 |
0.0449 USDT |
4,088,117.7543 DPR |
0.0430 USDT |
0.0426 USDT |
0.0487 USDT |
0.0457 USDT |
| 2022-05-19 |
0.0402 USDT |
3,153,002.8874 DPR |
0.0383 USDT |
0.0381 USDT |
0.0438 USDT |
0.0422 USDT |
| 2022-05-18 |
0.0385 USDT |
3,558,559.5810 DPR |
0.0381 USDT |
0.0365 USDT |
0.0450 USDT |
0.0383 USDT |
| 2022-05-17 |
0.0373 USDT |
3,877,242.6444 DPR |
0.0362 USDT |
0.0360 USDT |
0.0387 USDT |
0.0376 USDT |
| 2022-05-16 |
0.0359 USDT |
4,141,095.4335 DPR |
0.0356 USDT |
0.0334 USDT |
0.0387 USDT |
0.0374 USDT |
| 2022-05-15 |
0.0331 USDT |
4,178,319.4413 DPR |
0.0315 USDT |
0.0312 USDT |
0.0356 USDT |
0.0347 USDT |
| 2022-05-14 |
0.0307 USDT |
3,677,140.5647 DPR |
0.0314 USDT |
0.0284 USDT |
0.0335 USDT |
0.0316 USDT |
| 2022-05-13 |
0.0285 USDT |
5,633,981.2123 DPR |
0.0262 USDT |
0.0235 USDT |
0.0332 USDT |
0.0311 USDT |
| 2022-05-12 |
0.0236 USDT |
4,140,945.1128 DPR |
0.0217 USDT |
0.0206 USDT |
0.0263 USDT |
0.0257 USDT |
| 2022-05-11 |
0.0274 USDT |
3,512,747.1100 DPR |
0.0280 USDT |
0.0250 USDT |
0.0300 USDT |
0.0276 USDT |
| 2022-05-10 |
0.0283 USDT |
10,095,611.3746 DPR |
0.0392 USDT |
0.0244 USDT |
0.0396 USDT |
0.0276 USDT |
| 2022-05-09 |
0.0386 USDT |
2,835,570.2600 DPR |
0.0390 USDT |
0.0370 USDT |
0.0399 USDT |
0.0384 USDT |
| 2022-05-08 |
0.0409 USDT |
7,384,407.2659 DPR |
0.0504 USDT |
0.0375 USDT |
0.0507 USDT |
0.0386 USDT |
| 2022-05-07 |
0.0499 USDT |
3,206,587.6436 DPR |
0.0498 USDT |
0.0491 USDT |
0.0509 USDT |
0.0503 USDT |
| 2022-05-06 |
0.0486 USDT |
2,829,517.5278 DPR |
0.0488 USDT |
0.0463 USDT |
0.0500 USDT |
0.0495 USDT |
| 2022-05-05 |
0.0505 USDT |
4,559,314.2725 DPR |
0.0520 USDT |
0.0447 USDT |
0.0560 USDT |
0.0490 USDT |
| 2022-05-04 |
0.0508 USDT |
3,257,623.2662 DPR |
0.0502 USDT |
0.0490 USDT |
0.0535 USDT |
0.0523 USDT |
| 2022-05-03 |
0.0519 USDT |
4,458,933.6698 DPR |
0.0531 USDT |
0.0481 USDT |
0.0586 USDT |
0.0509 USDT |
| 2022-05-02 |
0.0517 USDT |
3,518,815.2937 DPR |
0.0510 USDT |
0.0502 USDT |
0.0573 USDT |
0.0528 USDT |
| 2022-05-01 |
0.0504 USDT |
5,170,332.8894 DPR |
0.0562 USDT |
0.0473 USDT |
0.0570 USDT |
0.0490 USDT |
| 2022-04-30 |
0.0587 USDT |
3,234,808.8423 DPR |
0.0598 USDT |
0.0553 USDT |
0.0620 USDT |
0.0565 USDT |
| 2022-04-29 |
0.0598 USDT |
2,991,839.5630 DPR |
0.0603 USDT |
0.0584 USDT |
0.0625 USDT |
0.0602 USDT |
| 2022-04-28 |
0.0603 USDT |
2,089,297.5241 DPR |
0.0610 USDT |
0.0580 USDT |
0.0624 USDT |
0.0593 USDT |
| 2022-04-27 |
0.0617 USDT |
2,985,011.6062 DPR |
0.0651 USDT |
0.0591 USDT |
0.0662 USDT |
0.0613 USDT |
| 2022-04-26 |
0.0661 USDT |
3,345,919.6504 DPR |
0.0651 USDT |
0.0649 USDT |
0.0685 USDT |
0.0651 USDT |
| 2022-04-25 |
0.0670 USDT |
3,951,021.6412 DPR |
0.0706 USDT |
0.0650 USDT |
0.0710 USDT |
0.0655 USDT |
| 2022-04-24 |
0.0691 USDT |
4,324,982.8269 DPR |
0.0654 USDT |
0.0650 USDT |
0.0751 USDT |
0.0716 USDT |
| 2022-04-23 |
0.0642 USDT |
3,508,272.9090 DPR |
0.0650 USDT |
0.0630 USDT |
0.0659 USDT |
0.0652 USDT |
| 2022-04-22 |
0.0638 USDT |
4,351,690.9344 DPR |
0.0653 USDT |
0.0614 USDT |
0.0688 USDT |
0.0633 USDT |
| 2022-04-21 |
0.0622 USDT |
2,437,067.8412 DPR |
0.0608 USDT |
0.0605 USDT |
0.0630 USDT |
0.0624 USDT |
| 2022-04-20 |
0.0602 USDT |
1,190,414.7876 DPR |
0.0618 USDT |
0.0590 USDT |
0.0621 USDT |
0.0604 USDT |
| 2022-04-19 |
0.0610 USDT |
2,491,648.9133 DPR |
0.0611 USDT |
0.0587 USDT |
0.0623 USDT |
0.0613 USDT |
| 2022-04-18 |
0.0617 USDT |
3,345,518.8864 DPR |
0.0642 USDT |
0.0583 USDT |
0.0649 USDT |
0.0620 USDT |
| 2022-04-17 |
0.0642 USDT |
2,918,208.6189 DPR |
0.0654 USDT |
0.0632 USDT |
0.0658 USDT |
0.0636 USDT |
| 2022-04-16 |
0.0647 USDT |
1,590,084.0345 DPR |
0.0643 USDT |
0.0638 USDT |
0.0655 USDT |
0.0652 USDT |
| 2022-04-15 |
0.0636 USDT |
3,180,303.5944 DPR |
0.0649 USDT |
0.0627 USDT |
0.0660 USDT |
0.0637 USDT |
| 2022-04-14 |
0.0636 USDT |
2,923,745.7022 DPR |
0.0649 USDT |
0.0611 USDT |
0.0660 USDT |
0.0644 USDT |
| 2022-04-13 |
0.0640 USDT |
3,500,507.6935 DPR |
0.0655 USDT |
0.0625 USDT |
0.0657 USDT |
0.0648 USDT |
| 2022-04-12 |
0.0649 USDT |
3,214,294.6717 DPR |
0.0672 USDT |
0.0626 USDT |
0.0705 USDT |
0.0648 USDT |
| 2022-04-11 |
0.0694 USDT |
3,331,993.1502 DPR |
0.0729 USDT |
0.0653 USDT |
0.0732 USDT |
0.0661 USDT |
| 2022-04-10 |
0.0738 USDT |
2,059,441.7078 DPR |
0.0753 USDT |
0.0718 USDT |
0.0765 USDT |
0.0733 USDT |
| 2022-04-09 |
0.0752 USDT |
2,504,368.3501 DPR |
0.0770 USDT |
0.0732 USDT |
0.0773 USDT |
0.0750 USDT |
| 2022-04-08 |
0.0784 USDT |
3,274,233.3848 DPR |
0.0809 USDT |
0.0745 USDT |
0.0812 USDT |
0.0768 USDT |
| 2022-04-07 |
0.0809 USDT |
3,243,812.5109 DPR |
0.0811 USDT |
0.0800 USDT |
0.0818 USDT |
0.0809 USDT |
| 2022-04-06 |
0.0816 USDT |
1,802,787.6593 DPR |
0.0822 USDT |
0.0800 USDT |
0.0834 USDT |
0.0816 USDT |
| 2022-04-05 |
0.0820 USDT |
3,292,565.3188 DPR |
0.0812 USDT |
0.0800 USDT |
0.0848 USDT |
0.0833 USDT |
| 2022-04-04 |
0.0822 USDT |
3,092,351.9180 DPR |
0.0840 USDT |
0.0801 USDT |
0.0858 USDT |
0.0802 USDT |
| 2022-04-03 |
0.0825 USDT |
3,763,286.3501 DPR |
0.0822 USDT |
0.0807 USDT |
0.0886 USDT |
0.0840 USDT |
| 2022-04-02 |
0.0831 USDT |
3,323,685.9204 DPR |
0.0832 USDT |
0.0817 USDT |
0.0848 USDT |
0.0825 USDT |