Identifier on Kucoin: DPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-01 |
0.0827 USDT |
3,944,403.7079 DPR |
0.0845 USDT |
0.0802 USDT |
0.0852 USDT |
0.0833 USDT |
| 2022-03-31 |
0.0832 USDT |
2,978,521.9778 DPR |
0.0837 USDT |
0.0823 USDT |
0.0852 USDT |
0.0830 USDT |
| 2022-03-30 |
0.0838 USDT |
3,478,112.2322 DPR |
0.0842 USDT |
0.0814 USDT |
0.0860 USDT |
0.0843 USDT |
| 2022-03-29 |
0.0831 USDT |
3,612,042.5280 DPR |
0.0838 USDT |
0.0813 USDT |
0.0858 USDT |
0.0841 USDT |
| 2022-03-28 |
0.0824 USDT |
3,716,509.0183 DPR |
0.0819 USDT |
0.0802 USDT |
0.0857 USDT |
0.0834 USDT |
| 2022-03-27 |
0.0814 USDT |
3,134,744.3256 DPR |
0.0804 USDT |
0.0800 USDT |
0.0849 USDT |
0.0819 USDT |
| 2022-03-26 |
0.0824 USDT |
3,224,301.0114 DPR |
0.0837 USDT |
0.0780 USDT |
0.0860 USDT |
0.0807 USDT |
| 2022-03-25 |
0.0819 USDT |
2,828,522.3274 DPR |
0.0827 USDT |
0.0800 USDT |
0.0837 USDT |
0.0822 USDT |
| 2022-03-24 |
0.0834 USDT |
3,915,573.4545 DPR |
0.0847 USDT |
0.0820 USDT |
0.0853 USDT |
0.0831 USDT |
| 2022-03-23 |
0.0861 USDT |
3,877,498.2337 DPR |
0.0891 USDT |
0.0802 USDT |
0.0894 USDT |
0.0845 USDT |
| 2022-03-22 |
0.0878 USDT |
2,788,720.9382 DPR |
0.0881 USDT |
0.0868 USDT |
0.0903 USDT |
0.0903 USDT |
| 2022-03-21 |
0.0875 USDT |
3,826,419.9214 DPR |
0.0865 USDT |
0.0862 USDT |
0.0899 USDT |
0.0886 USDT |
| 2022-03-20 |
0.0863 USDT |
3,092,341.5172 DPR |
0.0862 USDT |
0.0852 USDT |
0.0876 USDT |
0.0868 USDT |
| 2022-03-19 |
0.0870 USDT |
3,181,345.0821 DPR |
0.0875 USDT |
0.0859 USDT |
0.0887 USDT |
0.0883 USDT |
| 2022-03-18 |
0.0869 USDT |
4,059,545.9514 DPR |
0.0884 USDT |
0.0845 USDT |
0.0889 USDT |
0.0872 USDT |
| 2022-03-17 |
0.0877 USDT |
5,894,652.0544 DPR |
0.0886 USDT |
0.0861 USDT |
0.0905 USDT |
0.0886 USDT |
| 2022-03-16 |
0.0885 USDT |
5,877,106.1624 DPR |
0.0870 USDT |
0.0863 USDT |
0.0912 USDT |
0.0885 USDT |
| 2022-03-15 |
0.0884 USDT |
5,654,472.8240 DPR |
0.0902 USDT |
0.0860 USDT |
0.0909 USDT |
0.0873 USDT |
| 2022-03-14 |
0.0886 USDT |
3,308,816.8643 DPR |
0.0888 USDT |
0.0870 USDT |
0.0929 USDT |
0.0884 USDT |
| 2022-03-13 |
0.0900 USDT |
1,697,157.9857 DPR |
0.0910 USDT |
0.0882 USDT |
0.0917 USDT |
0.0892 USDT |
| 2022-03-12 |
0.0899 USDT |
2,453,613.3263 DPR |
0.0896 USDT |
0.0867 USDT |
0.0925 USDT |
0.0908 USDT |
| 2022-03-11 |
0.0905 USDT |
1,976,350.1293 DPR |
0.0928 USDT |
0.0890 USDT |
0.0930 USDT |
0.0902 USDT |
| 2022-03-10 |
0.0905 USDT |
1,859,496.5760 DPR |
0.0910 USDT |
0.0887 USDT |
0.0933 USDT |
0.0916 USDT |
| 2022-03-09 |
0.0924 USDT |
5,684,956.4730 DPR |
0.0880 USDT |
0.0880 USDT |
0.1051 USDT |
0.0910 USDT |
| 2022-03-08 |
0.0877 USDT |
3,578,463.7585 DPR |
0.0892 USDT |
0.0866 USDT |
0.0898 USDT |
0.0880 USDT |
| 2022-03-07 |
0.0884 USDT |
4,548,239.6373 DPR |
0.0903 USDT |
0.0861 USDT |
0.0927 USDT |
0.0881 USDT |
| 2022-03-06 |
0.0907 USDT |
4,388,161.3509 DPR |
0.0908 USDT |
0.0870 USDT |
0.0921 USDT |
0.0907 USDT |
| 2022-03-05 |
0.0919 USDT |
5,116,422.3239 DPR |
0.0926 USDT |
0.0883 USDT |
0.0970 USDT |
0.0911 USDT |
| 2022-03-04 |
0.0935 USDT |
5,125,210.8665 DPR |
0.0931 USDT |
0.0922 USDT |
0.0958 USDT |
0.0926 USDT |
| 2022-03-03 |
0.0931 USDT |
4,029,513.0599 DPR |
0.0937 USDT |
0.0917 USDT |
0.0947 USDT |
0.0922 USDT |
| 2022-03-02 |
0.0944 USDT |
4,995,345.0879 DPR |
0.0949 USDT |
0.0918 USDT |
0.0976 USDT |
0.0929 USDT |
| 2022-03-01 |
0.0944 USDT |
4,789,548.1139 DPR |
0.0939 USDT |
0.0922 USDT |
0.0985 USDT |
0.0929 USDT |
| 2022-02-28 |
0.0927 USDT |
5,211,998.7071 DPR |
0.0936 USDT |
0.0905 USDT |
0.0944 USDT |
0.0935 USDT |
| 2022-02-27 |
0.0949 USDT |
5,440,715.0372 DPR |
0.0937 USDT |
0.0922 USDT |
0.1011 USDT |
0.0940 USDT |