Identifier on Kucoin: DYM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
1.4623 USDT |
50,334.4413 |
1.4031 USDT |
1.3977 USDT |
1.5428 USDT |
1.5047 USDT |
| 2024-10-03 |
1.4450 USDT |
25,922.7359 |
1.4551 USDT |
1.3679 USDT |
1.5088 USDT |
1.3679 USDT |
| 2024-10-02 |
1.5497 USDT |
55,211.6893 |
1.4865 USDT |
1.4780 USDT |
1.6177 USDT |
1.5520 USDT |
| 2024-10-01 |
1.7247 USDT |
59,798.5511 |
1.7435 USDT |
1.5709 USDT |
1.8672 USDT |
1.5722 USDT |
| 2024-09-30 |
1.8060 USDT |
53,074.9883 |
1.8175 USDT |
1.7548 USDT |
1.8879 USDT |
1.7691 USDT |
| 2024-09-29 |
1.8047 USDT |
41,717.7208 |
1.8109 USDT |
1.7185 USDT |
1.8777 USDT |
1.8092 USDT |
| 2024-09-28 |
1.8607 USDT |
37,210.8723 |
1.9118 USDT |
1.7811 USDT |
1.9410 USDT |
1.8203 USDT |
| 2024-09-27 |
1.9743 USDT |
95,504.0554 |
1.9008 USDT |
1.8695 USDT |
2.0318 USDT |
1.9016 USDT |
| 2024-09-26 |
1.8895 USDT |
142,415.3004 |
1.8544 USDT |
1.8026 USDT |
1.9560 USDT |
1.8744 USDT |
| 2024-09-25 |
1.9823 USDT |
118,872.5073 |
1.8309 USDT |
1.8307 USDT |
2.1259 USDT |
1.9004 USDT |
| 2024-09-24 |
1.7751 USDT |
74,027.3080 |
1.8592 USDT |
1.7246 USDT |
1.9000 USDT |
1.8024 USDT |
| 2024-09-23 |
1.8468 USDT |
141,656.3453 |
1.7210 USDT |
1.6984 USDT |
1.9589 USDT |
1.8324 USDT |
| 2024-09-22 |
1.7551 USDT |
31,605.4070 |
1.7880 USDT |
1.7158 USDT |
1.7929 USDT |
1.7513 USDT |
| 2024-09-21 |
1.7716 USDT |
36,983.5428 |
1.8233 USDT |
1.7349 USDT |
1.8562 USDT |
1.7775 USDT |
| 2024-09-20 |
1.9353 USDT |
114,484.7137 |
1.9699 USDT |
1.7631 USDT |
2.0650 USDT |
1.7996 USDT |
| 2024-09-19 |
1.8242 USDT |
181,139.4979 |
1.6418 USDT |
1.6073 USDT |
1.9435 USDT |
1.9272 USDT |
| 2024-09-18 |
1.6258 USDT |
102,505.1735 |
1.6474 USDT |
1.5744 USDT |
1.6766 USDT |
1.6518 USDT |
| 2024-09-17 |
1.5731 USDT |
204,104.8444 |
1.3291 USDT |
1.3000 USDT |
1.6799 USDT |
1.6402 USDT |
| 2024-09-16 |
1.3902 USDT |
36,223.9313 |
1.4208 USDT |
1.2986 USDT |
1.4620 USDT |
1.3054 USDT |
| 2024-09-15 |
1.4697 USDT |
40,311.0171 |
1.4527 USDT |
1.4170 USDT |
1.5119 USDT |
1.4310 USDT |
| 2024-09-14 |
1.4701 USDT |
32,072.0516 |
1.4767 USDT |
1.4383 USDT |
1.5363 USDT |
1.4588 USDT |
| 2024-09-13 |
1.4115 USDT |
53,597.7138 |
1.4128 USDT |
1.3452 USDT |
1.4816 USDT |
1.4766 USDT |
| 2024-09-12 |
1.3274 USDT |
37,661.5860 |
1.3111 USDT |
1.2861 USDT |
1.4000 USDT |
1.3983 USDT |
| 2024-09-11 |
1.3424 USDT |
20,958.8578 |
1.4134 USDT |
1.2903 USDT |
1.4134 USDT |
1.3082 USDT |
| 2024-09-10 |
1.4140 USDT |
28,174.2004 |
1.3916 USDT |
1.3756 USDT |
1.4500 USDT |
1.4305 USDT |
| 2024-09-09 |
1.3325 USDT |
14,842.2047 |
1.3276 USDT |
1.2963 USDT |
1.3826 USDT |
1.3797 USDT |
| 2024-09-08 |
1.3095 USDT |
19,595.3747 |
1.2705 USDT |
1.2595 USDT |
1.3427 USDT |
1.3267 USDT |
| 2024-09-07 |
1.2626 USDT |
36,732.5044 |
1.2149 USDT |
1.2080 USDT |
1.3005 USDT |
1.2904 USDT |
| 2024-09-06 |
1.2393 USDT |
51,181.5201 |
1.2170 USDT |
1.1476 USDT |
1.3071 USDT |
1.2012 USDT |
| 2024-09-05 |
1.2474 USDT |
25,655.4519 |
1.2569 USDT |
1.2170 USDT |
1.2834 USDT |
1.2240 USDT |
| 2024-09-04 |
1.2207 USDT |
67,764.4373 |
1.1999 USDT |
1.1330 USDT |
1.2802 USDT |
1.2588 USDT |
| 2024-09-03 |
1.2660 USDT |
47,422.0052 |
1.2890 USDT |
1.2017 USDT |
1.3144 USDT |
1.2031 USDT |
| 2024-09-02 |
1.2611 USDT |
14,624.2188 |
1.2379 USDT |
1.2284 USDT |
1.3033 USDT |
1.2998 USDT |
| 2024-09-01 |
1.2945 USDT |
11,968.8067 |
1.3127 USDT |
1.2612 USDT |
1.3184 USDT |
1.2999 USDT |
| 2024-08-31 |
1.3193 USDT |
12,834.9280 |
1.3566 USDT |
1.2974 USDT |
1.3716 USDT |
1.3033 USDT |
| 2024-08-30 |
1.3597 USDT |
25,206.5699 |
1.3886 USDT |
1.3034 USDT |
1.4139 USDT |
1.3685 USDT |
| 2024-08-29 |
1.4565 USDT |
29,431.3325 |
1.4647 USDT |
1.3744 USDT |
1.5258 USDT |
1.4058 USDT |
| 2024-08-28 |
1.4613 USDT |
79,807.1705 |
1.4775 USDT |
1.3771 USDT |
1.5404 USDT |
1.4731 USDT |
| 2024-08-27 |
1.5922 USDT |
74,286.1538 |
1.6611 USDT |
1.4667 USDT |
1.6885 USDT |
1.4910 USDT |
| 2024-08-26 |
1.7417 USDT |
80,702.7590 |
1.7672 USDT |
1.6380 USDT |
1.7976 USDT |
1.6757 USDT |
| 2024-08-25 |
1.7745 USDT |
56,677.2102 |
1.7781 USDT |
1.7237 USDT |
1.8215 USDT |
1.7833 USDT |
| 2024-08-24 |
1.7411 USDT |
133,979.0110 |
1.5608 USDT |
1.5575 USDT |
1.8347 USDT |
1.7749 USDT |
| 2024-08-23 |
1.4592 USDT |
40,513.6794 |
1.3827 USDT |
1.3827 USDT |
1.5439 USDT |
1.5432 USDT |
| 2024-08-22 |
1.3847 USDT |
19,378.5670 |
1.3943 USDT |
1.3547 USDT |
1.4145 USDT |
1.3781 USDT |
| 2024-08-21 |
1.3539 USDT |
49,164.0114 |
1.3444 USDT |
1.2903 USDT |
1.4010 USDT |
1.3937 USDT |
| 2024-08-20 |
1.3732 USDT |
63,826.2542 |
1.3428 USDT |
1.3307 USDT |
1.4209 USDT |
1.3564 USDT |
| 2024-08-19 |
1.3061 USDT |
80,683.9395 |
1.3051 USDT |
1.2846 USDT |
1.3346 USDT |
1.3278 USDT |
| 2024-08-18 |
1.3561 USDT |
84,789.1098 |
1.3771 USDT |
1.3219 USDT |
1.3882 USDT |
1.3384 USDT |
| 2024-08-17 |
1.3811 USDT |
82,696.0811 |
1.4035 USDT |
1.3518 USDT |
1.4102 USDT |
1.3760 USDT |
| 2024-08-16 |
1.4077 USDT |
137,071.6108 |
1.3787 USDT |
1.3344 USDT |
1.4547 USDT |
1.4161 USDT |