Identifier on Kucoin: DOT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
4.1952 USDC |
6,844.0443 DOT |
4.1410 USDC |
4.0960 USDC |
4.2560 USDC |
4.1560 USDC |
| 2024-10-01 |
4.3053 USDC |
12,097.5144 DOT |
4.4080 USDC |
4.0580 USDC |
4.5600 USDC |
4.1470 USDC |
| 2024-09-30 |
4.6735 USDC |
3,906.0439 DOT |
4.7630 USDC |
4.5070 USDC |
4.7640 USDC |
4.5370 USDC |
| 2024-09-29 |
4.7520 USDC |
2,178.9920 DOT |
4.7950 USDC |
4.7010 USDC |
4.8540 USDC |
4.8390 USDC |
| 2024-09-28 |
4.8193 USDC |
4,872.2578 DOT |
4.8880 USDC |
4.7690 USDC |
4.9120 USDC |
4.8200 USDC |
| 2024-09-27 |
4.9130 USDC |
3,155.3446 DOT |
4.8600 USDC |
4.8540 USDC |
4.9590 USDC |
4.9120 USDC |
| 2024-09-26 |
4.7922 USDC |
9,434.6593 DOT |
4.6330 USDC |
4.5740 USDC |
4.8690 USDC |
4.8140 USDC |
| 2024-09-25 |
4.6880 USDC |
1,934.6001 DOT |
4.6400 USDC |
4.6030 USDC |
4.7530 USDC |
4.7230 USDC |
| 2024-09-24 |
4.5090 USDC |
2,580.5958 DOT |
4.4290 USDC |
4.4220 USDC |
4.6010 USDC |
4.5900 USDC |
| 2024-09-23 |
4.3808 USDC |
3,308.9474 DOT |
4.2470 USDC |
4.2460 USDC |
4.4430 USDC |
4.4190 USDC |
| 2024-09-22 |
4.3550 USDC |
1,519.6051 DOT |
4.4530 USDC |
4.2890 USDC |
4.4530 USDC |
4.3410 USDC |
| 2024-09-21 |
4.3950 USDC |
1,560.2005 DOT |
4.3500 USDC |
4.3110 USDC |
4.4520 USDC |
4.4080 USDC |
| 2024-09-20 |
4.3219 USDC |
3,592.3232 DOT |
4.2630 USDC |
4.1980 USDC |
4.4000 USDC |
4.3040 USDC |
| 2024-09-19 |
4.2747 USDC |
4,424.8811 DOT |
4.1920 USDC |
4.1770 USDC |
4.3500 USDC |
4.3260 USDC |
| 2024-09-18 |
4.0661 USDC |
3,321.6884 DOT |
4.1230 USDC |
3.9790 USDC |
4.1690 USDC |
4.0870 USDC |
| 2024-09-17 |
4.2003 USDC |
47,233.5588 DOT |
4.1410 USDC |
4.1410 USDC |
4.2750 USDC |
4.1730 USDC |
| 2024-09-16 |
4.2223 USDC |
45,008.1616 DOT |
4.3690 USDC |
4.1850 USDC |
4.3690 USDC |
4.2130 USDC |
| 2024-09-15 |
4.4967 USDC |
1,745.6710 DOT |
4.4490 USDC |
4.4490 USDC |
4.5530 USDC |
4.4820 USDC |
| 2024-09-14 |
4.3965 USDC |
3,109.9403 DOT |
4.4360 USDC |
4.3570 USDC |
4.4370 USDC |
4.4210 USDC |
| 2024-09-13 |
4.3397 USDC |
3,977.6932 DOT |
4.2940 USDC |
4.2760 USDC |
4.4660 USDC |
4.4340 USDC |
| 2024-09-12 |
4.2234 USDC |
6,329.8249 DOT |
4.1960 USDC |
4.1960 USDC |
4.2830 USDC |
4.2830 USDC |
| 2024-09-11 |
4.1388 USDC |
5,130.0510 DOT |
4.2530 USDC |
4.0720 USDC |
4.2530 USDC |
4.1720 USDC |
| 2024-09-10 |
4.2388 USDC |
1,470.0739 DOT |
4.2780 USDC |
4.2060 USDC |
4.2780 USDC |
4.2600 USDC |
| 2024-09-09 |
4.2142 USDC |
3,950.8867 DOT |
4.1540 USDC |
4.1220 USDC |
4.3320 USDC |
4.3230 USDC |
| 2024-09-08 |
4.1312 USDC |
3,257.6569 DOT |
4.0740 USDC |
4.0740 USDC |
4.1970 USDC |
4.1750 USDC |
| 2024-09-07 |
4.0498 USDC |
9,279.0730 DOT |
3.9690 USDC |
3.9430 USDC |
4.1310 USDC |
4.1020 USDC |
| 2024-09-06 |
4.0082 USDC |
3,748.5041 DOT |
4.0240 USDC |
3.9390 USDC |
4.0940 USDC |
3.9790 USDC |
| 2024-09-05 |
4.0357 USDC |
1,072.1254 DOT |
4.0860 USDC |
3.9990 USDC |
4.0910 USDC |
4.0090 USDC |
| 2024-09-04 |
4.0726 USDC |
15,981.4021 DOT |
4.0850 USDC |
3.8680 USDC |
4.1920 USDC |
4.1170 USDC |
| 2024-09-03 |
4.1410 USDC |
1,823.6925 DOT |
4.2150 USDC |
4.0990 USDC |
4.2720 USDC |
4.1170 USDC |
| 2024-09-02 |
4.1594 USDC |
1,364.6917 DOT |
4.0790 USDC |
4.0600 USDC |
4.2220 USDC |
4.2150 USDC |
| 2024-09-01 |
4.1767 USDC |
3,932.0335 DOT |
4.2230 USDC |
4.1160 USDC |
4.2230 USDC |
4.1920 USDC |
| 2024-08-31 |
4.2664 USDC |
1,587.4980 DOT |
4.2930 USDC |
4.2360 USDC |
4.3010 USDC |
4.2370 USDC |
| 2024-08-30 |
4.1974 USDC |
3,725.7491 DOT |
4.2560 USDC |
4.1180 USDC |
4.3210 USDC |
4.2470 USDC |
| 2024-08-29 |
4.2630 USDC |
10,233.5887 DOT |
4.2890 USDC |
4.1850 USDC |
4.3840 USDC |
4.1850 USDC |
| 2024-08-28 |
4.3287 USDC |
2,089.4889 DOT |
4.3680 USDC |
4.1780 USDC |
4.4490 USDC |
4.2510 USDC |
| 2024-08-27 |
4.5626 USDC |
1,682.4726 DOT |
4.6050 USDC |
4.5000 USDC |
4.6510 USDC |
4.5250 USDC |
| 2024-08-26 |
4.6797 USDC |
2,596.6621 DOT |
4.8520 USDC |
4.5540 USDC |
4.8520 USDC |
4.5660 USDC |
| 2024-08-25 |
4.8786 USDC |
15,528.4484 DOT |
4.9930 USDC |
4.7500 USDC |
4.9930 USDC |
4.8540 USDC |
| 2024-08-24 |
4.9632 USDC |
2,780.8745 DOT |
4.8840 USDC |
4.8670 USDC |
5.0850 USDC |
5.0660 USDC |
| 2024-08-23 |
4.8101 USDC |
5,025.0927 DOT |
4.7160 USDC |
4.7040 USDC |
4.8890 USDC |
4.8890 USDC |
| 2024-08-22 |
4.6540 USDC |
1,587.2327 DOT |
4.6730 USDC |
4.6210 USDC |
4.7060 USDC |
4.6210 USDC |
| 2024-08-21 |
4.6306 USDC |
1,229.8554 DOT |
4.5160 USDC |
4.5070 USDC |
4.7450 USDC |
4.6920 USDC |
| 2024-08-20 |
4.5403 USDC |
3,367.2624 DOT |
4.4730 USDC |
4.4730 USDC |
4.6000 USDC |
4.5550 USDC |
| 2024-08-19 |
4.4048 USDC |
3,094.2267 DOT |
4.3850 USDC |
4.3490 USDC |
4.4950 USDC |
4.4310 USDC |
| 2024-08-18 |
4.4469 USDC |
5,830.8748 DOT |
4.3690 USDC |
4.3580 USDC |
4.5170 USDC |
4.4200 USDC |
| 2024-08-17 |
4.3241 USDC |
838.0055 DOT |
4.2790 USDC |
4.2790 USDC |
4.3620 USDC |
4.3590 USDC |
| 2024-08-16 |
4.2957 USDC |
1,403.9518 DOT |
4.2690 USDC |
4.2190 USDC |
4.3840 USDC |
4.3170 USDC |
| 2024-08-15 |
4.3635 USDC |
1,412.4954 DOT |
4.3790 USDC |
4.2400 USDC |
4.4700 USDC |
4.2540 USDC |
| 2024-08-14 |
4.4690 USDC |
4,773.9149 DOT |
4.5150 USDC |
4.3600 USDC |
4.5500 USDC |
4.3940 USDC |