Identifier on Kucoin: DYDXDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0124 USDT |
310,122.0688 |
0.0162 USDT |
0.0100 USDT |
0.0162 USDT |
0.0105 USDT |
| 2024-11-22 |
0.0182 USDT |
56,635.7036 |
0.0167 USDT |
0.0166 USDT |
0.0194 USDT |
0.0191 USDT |
| 2024-11-21 |
0.0175 USDT |
548,631.1477 |
0.0209 USDT |
0.0159 USDT |
0.0225 USDT |
0.0170 USDT |
| 2024-11-20 |
0.0220 USDT |
17,671.2712 |
0.0213 USDT |
0.0213 USDT |
0.0246 USDT |
0.0222 USDT |
| 2024-11-19 |
0.0205 USDT |
209,293.5119 |
0.0182 USDT |
0.0181 USDT |
0.0220 USDT |
0.0215 USDT |
| 2024-11-18 |
0.0170 USDT |
1,817,757.0341 |
0.0203 USDT |
0.0152 USDT |
0.0203 USDT |
0.0194 USDT |
| 2024-11-17 |
0.0190 USDT |
91,061.6644 |
0.0175 USDT |
0.0166 USDT |
0.0204 USDT |
0.0204 USDT |
| 2024-11-16 |
0.0194 USDT |
67,185.8131 |
0.0218 USDT |
0.0180 USDT |
0.0218 USDT |
0.0187 USDT |
| 2024-11-15 |
0.0266 USDT |
263,550.3521 |
0.0264 USDT |
0.0227 USDT |
0.0284 USDT |
0.0239 USDT |
| 2024-11-14 |
0.0249 USDT |
140,617.0673 |
0.0221 USDT |
0.0221 USDT |
0.0274 USDT |
0.0266 USDT |
| 2024-11-13 |
0.0242 USDT |
3,615.9729 |
0.0255 USDT |
0.0227 USDT |
0.0255 USDT |
0.0227 USDT |
| 2024-11-12 |
0.0211 USDT |
258,373.5440 |
0.0210 USDT |
0.0194 USDT |
0.0236 USDT |
0.0200 USDT |
| 2024-11-11 |
0.0235 USDT |
389,061.7525 |
0.0248 USDT |
0.0207 USDT |
0.0260 USDT |
0.0222 USDT |
| 2024-11-10 |
0.0274 USDT |
80,573.5844 |
0.0293 USDT |
0.0231 USDT |
0.0293 USDT |
0.0247 USDT |
| 2024-11-09 |
0.0338 USDT |
158,285.2990 |
0.0392 USDT |
0.0295 USDT |
0.0400 USDT |
0.0315 USDT |
| 2024-11-08 |
0.0380 USDT |
52,132.4881 |
0.0400 USDT |
0.0361 USDT |
0.0400 USDT |
0.0399 USDT |
| 2024-11-07 |
0.0368 USDT |
25,510.4131 |
0.0375 USDT |
0.0343 USDT |
0.0377 USDT |
0.0344 USDT |
| 2024-11-06 |
0.0493 USDT |
180,817.7860 |
0.0643 USDT |
0.0445 USDT |
0.0643 USDT |
0.0448 USDT |
| 2024-11-05 |
0.0725 USDT |
256.1944 |
0.0725 USDT |
0.0725 USDT |
0.0725 USDT |
0.0725 USDT |
| 2024-11-04 |
0.0731 USDT |
287.5801 |
0.0731 USDT |
0.0731 USDT |
0.0731 USDT |
0.0731 USDT |
| 2024-11-03 |
0.0729 USDT |
8,010.6634 |
0.0656 USDT |
0.0656 USDT |
0.0750 USDT |
0.0733 USDT |
| 2024-11-02 |
0.0599 USDT |
16,565.5363 |
0.0599 USDT |
0.0599 USDT |
0.0630 USDT |
0.0630 USDT |
| 2024-11-01 |
0.0530 USDT |
9,031.6549 |
0.0522 USDT |
0.0515 USDT |
0.0582 USDT |
0.0515 USDT |
| 2024-10-31 |
0.0489 USDT |
64,935.7210 |
0.0479 USDT |
0.0479 USDT |
0.0508 USDT |
0.0493 USDT |
| 2024-10-30 |
0.0456 USDT |
88,062.9310 |
0.0535 USDT |
0.0438 USDT |
0.0565 USDT |
0.0470 USDT |
| 2024-10-29 |
0.0517 USDT |
112,589.0743 |
0.0503 USDT |
0.0483 USDT |
0.0569 USDT |
0.0508 USDT |
| 2024-10-28 |
0.0585 USDT |
33,253.0154 |
0.0541 USDT |
0.0541 USDT |
0.0649 USDT |
0.0564 USDT |
| 2024-10-27 |
0.0558 USDT |
59,963.7162 |
0.0626 USDT |
0.0508 USDT |
0.0641 USDT |
0.0518 USDT |
| 2024-10-26 |
0.0656 USDT |
6,421.9067 |
0.0697 USDT |
0.0625 USDT |
0.0723 USDT |
0.0646 USDT |
| 2024-10-25 |
0.0481 USDT |
14,334.4932 |
0.0493 USDT |
0.0461 USDT |
0.0521 USDT |
0.0499 USDT |
| 2024-10-24 |
0.0494 USDT |
909.3077 |
0.0471 USDT |
0.0471 USDT |
0.0502 USDT |
0.0492 USDT |
| 2024-10-23 |
0.0509 USDT |
16,633.1457 |
0.0467 USDT |
0.0464 USDT |
0.0534 USDT |
0.0516 USDT |
| 2024-10-22 |
0.0374 USDT |
166,448.5620 |
0.0358 USDT |
0.0332 USDT |
0.0467 USDT |
0.0467 USDT |
| 2024-10-21 |
0.0381 USDT |
448,206.6163 |
0.0380 USDT |
0.0300 USDT |
0.0421 USDT |
0.0358 USDT |
| 2024-10-20 |
0.0455 USDT |
51,772.7047 |
0.0936 USDT |
0.0350 USDT |
0.0984 USDT |
0.0350 USDT |
| 2024-10-19 |
0.1016 USDT |
5,725.0732 |
0.1016 USDT |
0.1016 USDT |
0.1016 USDT |
0.1016 USDT |
| 2024-10-18 |
0.1042 USDT |
580.7308 |
0.1033 USDT |
0.0995 USDT |
0.1054 USDT |
0.1027 USDT |
| 2024-10-17 |
0.1043 USDT |
1,799.4138 |
0.1043 USDT |
0.1043 USDT |
0.1043 USDT |
0.1043 USDT |
| 2024-10-16 |
0.0000 USDT |
0.0000 |
0.0936 USDT |
0.0936 USDT |
0.0936 USDT |
0.0936 USDT |
| 2024-10-15 |
0.0900 USDT |
55,831.6602 |
0.0900 USDT |
0.0820 USDT |
0.0954 USDT |
0.0936 USDT |
| 2024-10-14 |
0.1046 USDT |
21,051.9549 |
0.1146 USDT |
0.0993 USDT |
0.1146 USDT |
0.0993 USDT |
| 2024-10-13 |
0.1231 USDT |
1,578.3551 |
0.1231 USDT |
0.1231 USDT |
0.1239 USDT |
0.1239 USDT |
| 2024-10-12 |
0.1209 USDT |
43.3020 |
0.1209 USDT |
0.1209 USDT |
0.1209 USDT |
0.1209 USDT |
| 2024-10-11 |
0.1184 USDT |
661.6475 |
0.1203 USDT |
0.1155 USDT |
0.1224 USDT |
0.1155 USDT |
| 2024-10-10 |
0.1236 USDT |
15,561.5309 |
0.1355 USDT |
0.1114 USDT |
0.1355 USDT |
0.1309 USDT |
| 2024-10-09 |
0.1339 USDT |
1,116.3793 |
0.1344 USDT |
0.1318 USDT |
0.1368 USDT |
0.1354 USDT |
| 2024-10-08 |
0.1290 USDT |
2,224.4280 |
0.1303 USDT |
0.1212 USDT |
0.1374 USDT |
0.1346 USDT |
| 2024-10-07 |
0.1303 USDT |
3,947.1894 |
0.1318 USDT |
0.1200 USDT |
0.1340 USDT |
0.1200 USDT |
| 2024-10-06 |
0.1463 USDT |
2,554.8847 |
0.1458 USDT |
0.1440 USDT |
0.1466 USDT |
0.1440 USDT |
| 2024-10-05 |
0.1475 USDT |
9,247.1152 |
0.1417 USDT |
0.1417 USDT |
0.1498 USDT |
0.1498 USDT |