Identifier on Kucoin: DOT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
4.0780 USDC |
2,275.3136 DOT |
4.0710 USDC |
4.0500 USDC |
4.1030 USDC |
4.0750 USDC |
| 2023-09-28 |
4.0440 USDC |
1,138.2541 DOT |
3.9940 USDC |
3.9930 USDC |
4.0920 USDC |
4.0740 USDC |
| 2023-09-27 |
4.0014 USDC |
4,557.2463 DOT |
4.0150 USDC |
3.9810 USDC |
4.0720 USDC |
3.9810 USDC |
| 2023-09-26 |
4.0137 USDC |
294.2573 DOT |
4.0720 USDC |
3.9980 USDC |
4.0860 USDC |
3.9980 USDC |
| 2023-09-25 |
4.0388 USDC |
929.9227 DOT |
3.9630 USDC |
3.9570 USDC |
4.0850 USDC |
4.0640 USDC |
| 2023-09-24 |
4.0343 USDC |
594.6329 DOT |
4.0350 USDC |
4.0100 USDC |
4.0520 USDC |
4.0100 USDC |
| 2023-09-23 |
4.0237 USDC |
262.7168 DOT |
4.0310 USDC |
4.0100 USDC |
4.0370 USDC |
4.0230 USDC |
| 2023-09-22 |
4.0050 USDC |
701.6839 DOT |
4.0170 USDC |
3.9800 USDC |
4.0370 USDC |
4.0090 USDC |
| 2023-09-21 |
4.0445 USDC |
1,257.3505 DOT |
4.1510 USDC |
4.0000 USDC |
4.1670 USDC |
4.0110 USDC |
| 2023-09-20 |
4.1147 USDC |
1,696.4029 DOT |
4.1640 USDC |
4.0670 USDC |
4.1680 USDC |
4.1150 USDC |
| 2023-09-19 |
4.1218 USDC |
3,534.3836 DOT |
4.0830 USDC |
4.0830 USDC |
4.1640 USDC |
4.1500 USDC |
| 2023-09-18 |
4.1360 USDC |
2,675.7288 DOT |
4.0440 USDC |
4.0160 USDC |
4.2140 USDC |
4.1340 USDC |
| 2023-09-17 |
4.1058 USDC |
1,862.8847 DOT |
4.1870 USDC |
4.0540 USDC |
4.1870 USDC |
4.0730 USDC |
| 2023-09-16 |
4.1726 USDC |
1,594.9295 DOT |
4.1430 USDC |
4.1350 USDC |
4.2210 USDC |
4.1800 USDC |
| 2023-09-15 |
4.0889 USDC |
383.3503 DOT |
4.0640 USDC |
4.0560 USDC |
4.1330 USDC |
4.1210 USDC |
| 2023-09-14 |
4.0243 USDC |
2,790.8092 DOT |
4.0050 USDC |
3.9820 USDC |
4.0740 USDC |
4.0570 USDC |
| 2023-09-13 |
4.0350 USDC |
3,291.8807 DOT |
3.9890 USDC |
3.9630 USDC |
4.0960 USDC |
4.0010 USDC |
| 2023-09-12 |
4.0124 USDC |
1,613.8968 DOT |
3.9900 USDC |
3.9700 USDC |
4.0910 USDC |
3.9920 USDC |
| 2023-09-11 |
4.0117 USDC |
5,717.6488 DOT |
4.1480 USDC |
3.9100 USDC |
4.1480 USDC |
3.9570 USDC |
| 2023-09-10 |
4.1664 USDC |
2,561.1381 DOT |
4.2350 USDC |
4.1030 USDC |
4.2350 USDC |
4.1590 USDC |
| 2023-09-09 |
4.2531 USDC |
87.6082 DOT |
4.2480 USDC |
4.2420 USDC |
4.2650 USDC |
4.2420 USDC |
| 2023-09-08 |
4.2386 USDC |
1,212.6965 DOT |
4.2950 USDC |
4.2110 USDC |
4.3150 USDC |
4.2360 USDC |
| 2023-09-07 |
4.2788 USDC |
189.8539 DOT |
4.2750 USDC |
4.2460 USDC |
4.3000 USDC |
4.2900 USDC |
| 2023-09-06 |
4.2450 USDC |
1,758.7279 DOT |
4.2590 USDC |
4.1800 USDC |
4.2720 USDC |
4.2340 USDC |
| 2023-09-05 |
4.2846 USDC |
769.1766 DOT |
4.2580 USDC |
4.2350 USDC |
4.2970 USDC |
4.2570 USDC |
| 2023-09-04 |
4.2597 USDC |
1,563.3798 DOT |
4.2650 USDC |
4.1960 USDC |
4.2980 USDC |
4.2290 USDC |
| 2023-09-03 |
4.2644 USDC |
3,231.0871 DOT |
4.2630 USDC |
4.2290 USDC |
4.2970 USDC |
4.2720 USDC |
| 2023-09-02 |
4.2437 USDC |
1,621.7345 DOT |
4.2140 USDC |
4.2140 USDC |
4.2700 USDC |
4.2370 USDC |
| 2023-09-01 |
4.2089 USDC |
2,936.8317 DOT |
4.2710 USDC |
4.1400 USDC |
4.2720 USDC |
4.2060 USDC |
| 2023-08-31 |
4.3754 USDC |
3,907.7229 DOT |
4.5320 USDC |
4.2370 USDC |
4.5320 USDC |
4.2650 USDC |
| 2023-08-30 |
4.5804 USDC |
2,329.9060 DOT |
4.6560 USDC |
4.5220 USDC |
4.6560 USDC |
4.5490 USDC |
| 2023-08-29 |
4.6905 USDC |
6,096.0921 DOT |
4.6170 USDC |
4.5410 USDC |
4.8000 USDC |
4.6680 USDC |
| 2023-08-28 |
4.4757 USDC |
1,896.1072 DOT |
4.4850 USDC |
4.4260 USDC |
4.5940 USDC |
4.5790 USDC |
| 2023-08-27 |
4.5108 USDC |
1,294.0661 DOT |
4.5060 USDC |
4.4700 USDC |
4.5400 USDC |
4.4910 USDC |
| 2023-08-26 |
4.4914 USDC |
498.4228 DOT |
4.4900 USDC |
4.4780 USDC |
4.5080 USDC |
4.5060 USDC |
| 2023-08-25 |
4.4238 USDC |
1,386.3378 DOT |
4.4190 USDC |
4.3600 USDC |
4.4760 USDC |
4.4690 USDC |
| 2023-08-24 |
4.4260 USDC |
1,792.7284 DOT |
4.4940 USDC |
4.3650 USDC |
4.5010 USDC |
4.4010 USDC |
| 2023-08-23 |
4.4240 USDC |
11,231.3748 DOT |
4.4210 USDC |
4.3960 USDC |
4.5320 USDC |
4.4890 USDC |
| 2023-08-22 |
4.3506 USDC |
4,265.9037 DOT |
4.4290 USDC |
4.2810 USDC |
4.4360 USDC |
4.3360 USDC |
| 2023-08-21 |
4.4404 USDC |
4,617.1234 DOT |
4.5190 USDC |
4.3630 USDC |
4.5300 USDC |
4.4590 USDC |
| 2023-08-20 |
4.5014 USDC |
2,822.7668 DOT |
4.5180 USDC |
4.4770 USDC |
4.5290 USDC |
4.5200 USDC |
| 2023-08-19 |
4.5051 USDC |
724.7550 DOT |
4.5100 USDC |
4.4580 USDC |
4.5400 USDC |
4.5330 USDC |
| 2023-08-18 |
4.4622 USDC |
5,563.7359 DOT |
4.4330 USDC |
4.3710 USDC |
4.5470 USDC |
4.5260 USDC |
| 2023-08-17 |
4.7331 USDC |
9,436.5258 DOT |
4.6570 USDC |
4.5820 USDC |
4.8120 USDC |
4.7030 USDC |
| 2023-08-16 |
4.7535 USDC |
3,765.4323 DOT |
4.8150 USDC |
4.6910 USDC |
4.8340 USDC |
4.7010 USDC |
| 2023-08-15 |
4.8270 USDC |
6,681.9835 DOT |
4.9820 USDC |
4.6230 USDC |
4.9820 USDC |
4.7690 USDC |
| 2023-08-14 |
4.9929 USDC |
1,512.6891 DOT |
4.9790 USDC |
4.9670 USDC |
5.0450 USDC |
4.9810 USDC |
| 2023-08-13 |
5.0042 USDC |
1,028.3942 DOT |
5.0370 USDC |
4.9680 USDC |
5.0370 USDC |
4.9890 USDC |
| 2023-08-12 |
5.0086 USDC |
4,504.3521 DOT |
4.9970 USDC |
4.9940 USDC |
5.0340 USDC |
5.0330 USDC |
| 2023-08-11 |
4.9822 USDC |
1,616.8266 DOT |
5.0110 USDC |
4.9560 USDC |
5.0110 USDC |
4.9920 USDC |