Identifier on Kucoin: DPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
0.0941 USDT |
3,356,929.0298 DPR |
0.0952 USDT |
0.0929 USDT |
0.0962 USDT |
0.0946 USDT |
| 2022-02-25 |
0.0917 USDT |
4,380,308.5552 DPR |
0.0913 USDT |
0.0900 USDT |
0.0952 USDT |
0.0902 USDT |
| 2022-02-24 |
0.0886 USDT |
5,334,266.2942 DPR |
0.0974 USDT |
0.0825 USDT |
0.0978 USDT |
0.0905 USDT |
| 2022-02-23 |
0.0944 USDT |
5,623,464.4355 DPR |
0.0950 USDT |
0.0916 USDT |
0.0981 USDT |
0.0976 USDT |
| 2022-02-22 |
0.0922 USDT |
5,825,042.2175 DPR |
0.0926 USDT |
0.0898 USDT |
0.0992 USDT |
0.0918 USDT |
| 2022-02-21 |
0.0948 USDT |
6,141,686.2988 DPR |
0.0961 USDT |
0.0900 USDT |
0.0993 USDT |
0.0967 USDT |
| 2022-02-20 |
0.0979 USDT |
6,809,601.7037 DPR |
0.0998 USDT |
0.0952 USDT |
0.1025 USDT |
0.0976 USDT |
| 2022-02-19 |
0.1005 USDT |
6,616,332.9702 DPR |
0.1010 USDT |
0.0990 USDT |
0.1039 USDT |
0.0994 USDT |
| 2022-02-18 |
0.0995 USDT |
4,888,673.0090 DPR |
0.0987 USDT |
0.0966 USDT |
0.1023 USDT |
0.1001 USDT |
| 2022-02-17 |
0.1006 USDT |
3,148,342.7436 DPR |
0.1009 USDT |
0.0990 USDT |
0.1033 USDT |
0.0993 USDT |
| 2022-02-16 |
0.1010 USDT |
3,581,999.1336 DPR |
0.1045 USDT |
0.0982 USDT |
0.1052 USDT |
0.1015 USDT |
| 2022-02-15 |
0.1009 USDT |
4,494,170.8105 DPR |
0.1000 USDT |
0.0969 USDT |
0.1063 USDT |
0.1048 USDT |
| 2022-02-14 |
0.1001 USDT |
3,899,679.0537 DPR |
0.1012 USDT |
0.0969 USDT |
0.1027 USDT |
0.1004 USDT |
| 2022-02-13 |
0.1031 USDT |
4,084,278.3668 DPR |
0.1065 USDT |
0.0995 USDT |
0.1076 USDT |
0.1009 USDT |
| 2022-02-12 |
0.1026 USDT |
4,466,703.0269 DPR |
0.1026 USDT |
0.0958 USDT |
0.1130 USDT |
0.1064 USDT |
| 2022-02-11 |
0.1033 USDT |
4,021,432.9395 DPR |
0.1066 USDT |
0.1000 USDT |
0.1066 USDT |
0.1023 USDT |