Identifier on Kucoin: DYM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
1.4907 USDT |
249,854.1567 |
1.5685 USDT |
1.3438 USDT |
1.6035 USDT |
1.3622 USDT |
| 2024-08-14 |
1.5558 USDT |
141,883.3004 |
1.5850 USDT |
1.5231 USDT |
1.5998 USDT |
1.5601 USDT |
| 2024-08-13 |
1.5620 USDT |
278,008.1925 |
1.5210 USDT |
1.4400 USDT |
1.6540 USDT |
1.5888 USDT |
| 2024-08-12 |
1.4246 USDT |
210,430.0071 |
1.2615 USDT |
1.2449 USDT |
1.5559 USDT |
1.5113 USDT |
| 2024-08-11 |
1.3768 USDT |
132,377.6784 |
1.3784 USDT |
1.2506 USDT |
1.4703 USDT |
1.2599 USDT |
| 2024-08-10 |
1.3473 USDT |
34,791.3528 |
1.3499 USDT |
1.3192 USDT |
1.3850 USDT |
1.3850 USDT |
| 2024-08-09 |
1.3562 USDT |
81,257.7412 |
1.3854 USDT |
1.3221 USDT |
1.3950 USDT |
1.3513 USDT |
| 2024-08-08 |
1.2598 USDT |
150,611.0715 |
1.1621 USDT |
1.1531 USDT |
1.3626 USDT |
1.3606 USDT |
| 2024-08-07 |
1.1938 USDT |
112,812.6713 |
1.1937 USDT |
1.1367 USDT |
1.2455 USDT |
1.1660 USDT |
| 2024-08-06 |
1.2016 USDT |
96,123.2531 |
1.1514 USDT |
1.1510 USDT |
1.2513 USDT |
1.1996 USDT |
| 2024-08-05 |
1.1019 USDT |
446,354.9913 |
1.1877 USDT |
0.9600 USDT |
1.2191 USDT |
1.1518 USDT |
| 2024-08-04 |
1.1724 USDT |
67,311.3470 |
1.1803 USDT |
1.1030 USDT |
1.2236 USDT |
1.1413 USDT |
| 2024-08-03 |
1.2794 USDT |
68,838.1286 |
1.3253 USDT |
1.1884 USDT |
1.3437 USDT |
1.1965 USDT |
| 2024-08-02 |
1.3613 USDT |
41,963.0734 |
1.4313 USDT |
1.3126 USDT |
1.4349 USDT |
1.3213 USDT |
| 2024-08-01 |
1.4615 USDT |
13,134.5345 |
1.4807 USDT |
1.4003 USDT |
1.5010 USDT |
1.4083 USDT |
| 2024-07-31 |
1.5228 USDT |
21,622.7359 |
1.4981 USDT |
1.4816 USDT |
1.5619 USDT |
1.5058 USDT |
| 2024-07-30 |
1.5315 USDT |
26,559.6998 |
1.5565 USDT |
1.4738 USDT |
1.5827 USDT |
1.4995 USDT |
| 2024-07-29 |
1.6488 USDT |
63,433.6876 |
1.6378 USDT |
1.5580 USDT |
1.7137 USDT |
1.5680 USDT |
| 2024-07-28 |
1.6856 USDT |
17,437.7269 |
1.7413 USDT |
1.6448 USDT |
1.7413 USDT |
1.6594 USDT |
| 2024-07-27 |
1.7062 USDT |
54,930.4911 |
1.7100 USDT |
1.6519 USDT |
1.7592 USDT |
1.7502 USDT |
| 2024-07-26 |
1.6597 USDT |
92,580.8662 |
1.5985 USDT |
1.5731 USDT |
1.7402 USDT |
1.6968 USDT |
| 2024-07-25 |
1.5732 USDT |
97,792.7907 |
1.6268 USDT |
1.5042 USDT |
1.6413 USDT |
1.5861 USDT |
| 2024-07-24 |
1.6750 USDT |
1,119,124.7968 |
1.6721 USDT |
1.6231 USDT |
1.7195 USDT |
1.6555 USDT |
| 2024-07-23 |
1.7653 USDT |
700,498.9140 |
1.8208 USDT |
1.6796 USDT |
1.8847 USDT |
1.7080 USDT |
| 2024-07-22 |
1.9258 USDT |
110,276.7514 |
1.9561 USDT |
1.8188 USDT |
2.1186 USDT |
1.8395 USDT |
| 2024-07-21 |
1.9702 USDT |
83,221.1401 |
2.0360 USDT |
1.8722 USDT |
2.0428 USDT |
1.9705 USDT |
| 2024-07-20 |
2.0605 USDT |
133,531.6699 |
2.1051 USDT |
1.9852 USDT |
2.1168 USDT |
2.0249 USDT |
| 2024-07-19 |
2.1845 USDT |
461,115.9074 |
2.1900 USDT |
2.0406 USDT |
2.3405 USDT |
2.1009 USDT |
| 2024-07-18 |
2.1520 USDT |
506,870.4739 |
2.0477 USDT |
1.9995 USDT |
2.3520 USDT |
2.1808 USDT |
| 2024-07-17 |
1.8700 USDT |
342,501.6530 |
1.6562 USDT |
1.6562 USDT |
2.0217 USDT |
2.0213 USDT |
| 2024-07-16 |
1.5234 USDT |
111,714.1788 |
1.4632 USDT |
1.4000 USDT |
1.6753 USDT |
1.6300 USDT |
| 2024-07-15 |
1.3948 USDT |
198,486.4296 |
1.3453 USDT |
1.3287 USDT |
1.4602 USDT |
1.4560 USDT |
| 2024-07-14 |
1.3112 USDT |
47,617.4183 |
1.3028 USDT |
1.2775 USDT |
1.3422 USDT |
1.3394 USDT |
| 2024-07-13 |
1.3106 USDT |
29,505.6405 |
1.3137 USDT |
1.2742 USDT |
1.3353 USDT |
1.2904 USDT |
| 2024-07-12 |
1.3319 USDT |
38,276.3284 |
1.3426 USDT |
1.2980 USDT |
1.3720 USDT |
1.3051 USDT |
| 2024-07-11 |
1.3750 USDT |
61,021.7654 |
1.4396 USDT |
1.3411 USDT |
1.4396 USDT |
1.3483 USDT |
| 2024-07-10 |
1.4813 USDT |
105,994.5311 |
1.4339 USDT |
1.4269 USDT |
1.5920 USDT |
1.4370 USDT |
| 2024-07-09 |
1.3585 USDT |
144,925.9028 |
1.2823 USDT |
1.2464 USDT |
1.4994 USDT |
1.4129 USDT |
| 2024-07-08 |
1.3386 USDT |
312,137.3110 |
1.1433 USDT |
1.0736 USDT |
1.4767 USDT |
1.2916 USDT |
| 2024-07-07 |
1.1587 USDT |
82,596.1058 |
1.0867 USDT |
1.0590 USDT |
1.2268 USDT |
1.1962 USDT |
| 2024-07-06 |
1.0423 USDT |
54,621.5251 |
0.9960 USDT |
0.9960 USDT |
1.1045 USDT |
1.0948 USDT |
| 2024-07-05 |
1.0587 USDT |
271,753.6671 |
1.1615 USDT |
0.9687 USDT |
1.1615 USDT |
0.9911 USDT |
| 2024-07-04 |
1.2727 USDT |
101,226.5551 |
1.3747 USDT |
1.2192 USDT |
1.3805 USDT |
1.2263 USDT |
| 2024-07-03 |
1.4410 USDT |
44,751.3328 |
1.5111 USDT |
1.3693 USDT |
1.5342 USDT |
1.3847 USDT |
| 2024-07-02 |
1.4923 USDT |
27,472.8656 |
1.4731 USDT |
1.4515 USDT |
1.5399 USDT |
1.5073 USDT |
| 2024-07-01 |
1.5001 USDT |
34,600.2460 |
1.5025 USDT |
1.4545 USDT |
1.5576 USDT |
1.5126 USDT |
| 2024-06-30 |
1.4620 USDT |
26,171.8848 |
1.4214 USDT |
1.3834 USDT |
1.5146 USDT |
1.5139 USDT |
| 2024-06-29 |
1.4877 USDT |
40,232.0764 |
1.4415 USDT |
1.4242 USDT |
1.5808 USDT |
1.4251 USDT |
| 2024-06-28 |
1.5049 USDT |
29,330.7950 |
1.5220 USDT |
1.4400 USDT |
1.5597 USDT |
1.4440 USDT |
| 2024-06-27 |
1.4952 USDT |
41,310.3528 |
1.5159 USDT |
1.4508 USDT |
1.5496 USDT |
1.5263 USDT |