Identifier on Kucoin: DREAMS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
0.1152 USDT |
10,749,461.9643 |
0.1074 USDT |
0.1074 USDT |
0.1240 USDT |
0.1177 USDT |
| 2021-12-18 |
0.1095 USDT |
5,276,038.4663 |
0.1094 USDT |
0.1065 USDT |
0.1132 USDT |
0.1075 USDT |
| 2021-12-17 |
0.1164 USDT |
13,671,648.6516 |
0.1274 USDT |
0.1045 USDT |
0.1345 USDT |
0.1111 USDT |
| 2021-12-16 |
0.1278 USDT |
15,941,338.6228 |
0.1177 USDT |
0.1162 USDT |
0.1449 USDT |
0.1306 USDT |
| 2021-12-15 |
0.1139 USDT |
18,482,549.5759 |
0.1128 USDT |
0.0950 USDT |
0.1270 USDT |
0.1188 USDT |
| 2021-12-14 |
0.1105 USDT |
4,770,156.0669 |
0.1170 USDT |
0.1011 USDT |
0.1219 USDT |
0.1063 USDT |
| 2021-12-13 |
0.1292 USDT |
9,529,926.8593 |
0.1524 USDT |
0.1010 USDT |
0.1531 USDT |
0.1172 USDT |
| 2021-12-12 |
0.1457 USDT |
5,470,347.9317 |
0.1435 USDT |
0.1402 USDT |
0.1557 USDT |
0.1505 USDT |
| 2021-12-11 |
0.1491 USDT |
5,268,609.5014 |
0.1557 USDT |
0.1450 USDT |
0.1560 USDT |
0.1491 USDT |
| 2021-12-10 |
0.1628 USDT |
6,594,244.7126 |
0.1687 USDT |
0.1549 USDT |
0.1766 USDT |
0.1607 USDT |
| 2021-12-09 |
0.1804 USDT |
8,598,720.9923 |
0.1909 USDT |
0.1626 USDT |
0.1950 USDT |
0.1754 USDT |
| 2021-12-08 |
0.1885 USDT |
8,152,869.0873 |
0.1779 USDT |
0.1748 USDT |
0.2066 USDT |
0.1916 USDT |
| 2021-12-07 |
0.2082 USDT |
9,984,086.4188 |
0.2077 USDT |
0.1877 USDT |
0.2290 USDT |
0.1890 USDT |
| 2021-12-06 |
0.1777 USDT |
10,367,376.8088 |
0.2090 USDT |
0.1522 USDT |
0.2125 USDT |
0.1871 USDT |
| 2021-12-05 |
0.2265 USDT |
10,313,463.3722 |
0.2505 USDT |
0.2033 USDT |
0.2505 USDT |
0.2154 USDT |
| 2021-12-04 |
0.2534 USDT |
13,409,400.0159 |
0.2881 USDT |
0.2263 USDT |
0.3000 USDT |
0.2507 USDT |
| 2021-12-03 |
0.3100 USDT |
10,313,708.0279 |
0.3338 USDT |
0.2751 USDT |
0.3344 USDT |
0.2765 USDT |
| 2021-12-02 |
0.3272 USDT |
14,260,056.8560 |
0.3536 USDT |
0.3072 USDT |
0.3536 USDT |
0.3384 USDT |
| 2021-12-01 |
0.3769 USDT |
8,856,315.7624 |
0.3850 USDT |
0.3443 USDT |
0.4114 USDT |
0.3536 USDT |
| 2021-11-30 |
0.4066 USDT |
10,482,528.3356 |
0.4416 USDT |
0.3780 USDT |
0.4531 USDT |
0.3852 USDT |
| 2021-11-29 |
0.4272 USDT |
9,230,629.9849 |
0.4121 USDT |
0.4000 USDT |
0.4704 USDT |
0.4113 USDT |
| 2021-11-28 |
0.4024 USDT |
7,031,101.0728 |
0.4515 USDT |
0.3691 USDT |
0.4556 USDT |
0.3942 USDT |
| 2021-11-27 |
0.4492 USDT |
11,691,779.1126 |
0.4786 USDT |
0.4150 USDT |
0.5000 USDT |
0.4509 USDT |
| 2021-11-26 |
0.4914 USDT |
13,721,892.5935 |
0.5338 USDT |
0.4384 USDT |
0.5681 USDT |
0.4838 USDT |
| 2021-11-25 |
0.5740 USDT |
28,066,084.2227 |
0.5518 USDT |
0.4810 USDT |
0.6980 USDT |
0.4940 USDT |
| 2021-11-24 |
0.4635 USDT |
33,776,237.0570 |
0.3930 USDT |
0.3635 USDT |
0.5780 USDT |
0.5779 USDT |
| 2021-11-23 |
0.3440 USDT |
10,746,143.5328 |
0.3422 USDT |
0.3101 USDT |
0.3851 USDT |
0.3790 USDT |
| 2021-11-22 |
0.3597 USDT |
5,182,982.2174 |
0.4000 USDT |
0.3390 USDT |
0.4000 USDT |
0.3513 USDT |
| 2021-11-21 |
0.3909 USDT |
6,741,060.2156 |
0.3805 USDT |
0.3612 USDT |
0.4200 USDT |
0.4029 USDT |
| 2021-11-20 |
0.4022 USDT |
5,349,817.6723 |
0.3890 USDT |
0.3691 USDT |
0.4384 USDT |
0.3697 USDT |
| 2021-11-19 |
0.3844 USDT |
15,873,904.6060 |
0.3260 USDT |
0.3256 USDT |
0.4250 USDT |
0.4036 USDT |
| 2021-11-18 |
0.3461 USDT |
7,637,333.1808 |
0.3499 USDT |
0.3078 USDT |
0.3800 USDT |
0.3152 USDT |
| 2021-11-17 |
0.3464 USDT |
7,385,482.8079 |
0.3786 USDT |
0.3227 USDT |
0.3786 USDT |
0.3495 USDT |
| 2021-11-16 |
0.3930 USDT |
10,856,079.1404 |
0.4381 USDT |
0.3647 USDT |
0.4420 USDT |
0.3761 USDT |
| 2021-11-15 |
0.3658 USDT |
7,163,182.4424 |
0.3635 USDT |
0.3479 USDT |
0.3890 USDT |
0.3747 USDT |
| 2021-11-14 |
0.3450 USDT |
3,379,028.7307 |
0.3750 USDT |
0.3229 USDT |
0.3841 USDT |
0.3243 USDT |
| 2021-11-13 |
0.3730 USDT |
9,009,129.3778 |
0.3015 USDT |
0.2997 USDT |
0.4250 USDT |
0.3550 USDT |
| 2021-11-12 |
0.3290 USDT |
7,221,011.0589 |
0.3466 USDT |
0.2904 USDT |
0.3809 USDT |
0.3005 USDT |
| 2021-11-11 |
0.3456 USDT |
5,736,466.7270 |
0.3497 USDT |
0.3150 USDT |
0.3870 USDT |
0.3293 USDT |
| 2021-11-10 |
0.3959 USDT |
7,525,407.9471 |
0.4149 USDT |
0.3450 USDT |
0.4440 USDT |
0.3892 USDT |
| 2021-11-09 |
0.4599 USDT |
11,178,886.7496 |
0.4990 USDT |
0.4100 USDT |
0.5169 USDT |
0.4142 USDT |
| 2021-11-08 |
0.5095 USDT |
15,497,013.8324 |
0.5455 USDT |
0.4750 USDT |
0.5787 USDT |
0.4852 USDT |
| 2021-11-07 |
0.5907 USDT |
23,155,203.2085 |
0.5210 USDT |
0.4776 USDT |
0.6854 USDT |
0.5633 USDT |
| 2021-11-06 |
0.5314 USDT |
11,736,120.6949 |
0.6102 USDT |
0.4762 USDT |
0.6160 USDT |
0.4928 USDT |
| 2021-11-05 |
0.6202 USDT |
18,309,921.2847 |
0.7251 USDT |
0.5265 USDT |
0.7676 USDT |
0.5520 USDT |
| 2021-11-04 |
0.7029 USDT |
55,113,808.7854 |
0.8687 USDT |
0.5200 USDT |
0.9763 USDT |
0.6837 USDT |
| 2021-11-03 |
1.1595 USDT |
75,350,466.0755 |
1.2557 USDT |
0.8134 USDT |
1.5000 USDT |
0.9964 USDT |
| 2021-11-02 |
0.9770 USDT |
226,126,947.0971 |
0.0120 USDT |
0.0120 USDT |
1.9300 USDT |
1.1920 USDT |