Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
5.6012 USDT |
238,529.6483 DOT |
5.7188 USDT |
5.4752 USDT |
5.7961 USDT |
5.6449 USDT |
| 2024-11-20 |
5.8419 USDT |
1,298,419.1651 DOT |
5.8032 USDT |
5.5302 USDT |
6.0793 USDT |
5.6644 USDT |
| 2024-11-19 |
5.8671 USDT |
510,775.8433 DOT |
6.0101 USDT |
5.7163 USDT |
6.0419 USDT |
5.7253 USDT |
| 2024-11-18 |
5.8310 USDT |
1,292,680.5529 DOT |
5.4238 USDT |
5.3938 USDT |
6.1000 USDT |
5.9704 USDT |
| 2024-11-17 |
5.6684 USDT |
1,136,672.3068 DOT |
5.7809 USDT |
5.3542 USDT |
6.1399 USDT |
5.3649 USDT |
| 2024-11-16 |
5.4284 USDT |
1,130,428.8745 DOT |
5.1581 USDT |
5.1346 USDT |
5.7881 USDT |
5.7357 USDT |
| 2024-11-15 |
4.9236 USDT |
747,725.9272 DOT |
4.7742 USDT |
4.7063 USDT |
5.0799 USDT |
5.0720 USDT |
| 2024-11-14 |
4.9912 USDT |
981,995.6188 DOT |
5.0723 USDT |
4.7732 USDT |
5.2153 USDT |
4.8596 USDT |
| 2024-11-13 |
5.1687 USDT |
1,546,549.1080 DOT |
5.3090 USDT |
4.9085 USDT |
5.4299 USDT |
5.0582 USDT |
| 2024-11-12 |
5.4347 USDT |
2,082,979.6189 DOT |
5.7096 USDT |
5.1204 USDT |
5.8366 USDT |
5.3379 USDT |
| 2024-11-11 |
5.1957 USDT |
1,355,758.4673 DOT |
5.2426 USDT |
4.9734 USDT |
5.3826 USDT |
5.3371 USDT |
| 2024-11-10 |
4.9452 USDT |
1,015,289.2880 DOT |
4.6324 USDT |
4.5855 USDT |
5.1745 USDT |
5.1317 USDT |
| 2024-11-09 |
4.3970 USDT |
546,172.5601 DOT |
4.3244 USDT |
4.2641 USDT |
4.6285 USDT |
4.6180 USDT |
| 2024-11-08 |
4.2809 USDT |
611,294.1789 DOT |
4.1653 USDT |
4.1167 USDT |
4.3900 USDT |
4.3375 USDT |
| 2024-11-07 |
4.1192 USDT |
418,533.3736 DOT |
4.1162 USDT |
4.0468 USDT |
4.1971 USDT |
4.1499 USDT |
| 2024-11-06 |
4.0394 USDT |
722,986.4355 DOT |
3.8568 USDT |
3.8411 USDT |
4.1283 USDT |
4.0852 USDT |
| 2024-11-05 |
3.8539 USDT |
186,408.9914 DOT |
3.7514 USDT |
3.7457 USDT |
3.9182 USDT |
3.8983 USDT |
| 2024-11-04 |
3.7781 USDT |
264,995.1943 DOT |
3.7832 USDT |
3.6789 USDT |
3.8364 USDT |
3.6883 USDT |
| 2024-11-03 |
3.7709 USDT |
457,678.5150 DOT |
3.9095 USDT |
3.6657 USDT |
3.9294 USDT |
3.8035 USDT |
| 2024-11-02 |
3.8879 USDT |
222,881.2911 DOT |
3.9093 USDT |
3.8232 USDT |
3.9463 USDT |
3.9115 USDT |
| 2024-11-01 |
3.9345 USDT |
274,743.1775 DOT |
3.9595 USDT |
3.8468 USDT |
3.9949 USDT |
3.9248 USDT |
| 2024-10-31 |
4.0732 USDT |
220,281.5664 DOT |
4.1913 USDT |
3.9373 USDT |
4.2140 USDT |
3.9434 USDT |
| 2024-10-30 |
4.1740 USDT |
218,498.2560 DOT |
4.1937 USDT |
4.1199 USDT |
4.2181 USDT |
4.2002 USDT |
| 2024-10-29 |
4.1764 USDT |
410,858.7861 DOT |
4.1329 USDT |
4.1178 USDT |
4.2510 USDT |
4.1866 USDT |
| 2024-10-28 |
4.1191 USDT |
270,111.9332 DOT |
4.1292 USDT |
4.0057 USDT |
4.2262 USDT |
4.1352 USDT |
| 2024-10-27 |
4.0594 USDT |
165,795.9271 DOT |
4.0359 USDT |
4.0073 USDT |
4.1313 USDT |
4.1282 USDT |
| 2024-10-26 |
4.0183 USDT |
207,160.7224 DOT |
3.9951 USDT |
3.9443 USDT |
4.0599 USDT |
4.0281 USDT |
| 2024-10-25 |
4.0541 USDT |
367,533.8396 DOT |
4.2066 USDT |
3.8486 USDT |
4.2186 USDT |
3.9449 USDT |
| 2024-10-24 |
4.2045 USDT |
159,489.9597 DOT |
4.2112 USDT |
4.1436 USDT |
4.2617 USDT |
4.2184 USDT |
| 2024-10-23 |
4.1939 USDT |
358,132.7887 DOT |
4.3265 USDT |
4.0000 USDT |
4.3311 USDT |
4.1962 USDT |
| 2024-10-22 |
4.3457 USDT |
218,138.3376 DOT |
4.3781 USDT |
4.2729 USDT |
4.4352 USDT |
4.3149 USDT |
| 2024-10-21 |
4.4605 USDT |
224,294.1556 DOT |
4.5785 USDT |
4.3346 USDT |
4.6133 USDT |
4.4041 USDT |
| 2024-10-20 |
4.4747 USDT |
185,731.2912 DOT |
4.4350 USDT |
4.3591 USDT |
4.5849 USDT |
4.5536 USDT |
| 2024-10-19 |
4.4000 USDT |
261,765.2409 DOT |
4.3101 USDT |
4.3101 USDT |
4.4822 USDT |
4.4287 USDT |
| 2024-10-18 |
4.2469 USDT |
168,696.2839 DOT |
4.1924 USDT |
4.1740 USDT |
4.2961 USDT |
4.2584 USDT |
| 2024-10-17 |
4.2265 USDT |
198,410.6332 DOT |
4.3137 USDT |
4.1465 USDT |
4.3486 USDT |
4.1877 USDT |
| 2024-10-16 |
4.3410 USDT |
192,032.7320 DOT |
4.3988 USDT |
4.2873 USDT |
4.4095 USDT |
4.3289 USDT |
| 2024-10-15 |
4.4131 USDT |
329,170.6861 DOT |
4.3780 USDT |
4.2926 USDT |
4.5340 USDT |
4.3567 USDT |
| 2024-10-14 |
4.2890 USDT |
214,406.2863 DOT |
4.1646 USDT |
4.1347 USDT |
4.3728 USDT |
4.3573 USDT |
| 2024-10-13 |
4.1645 USDT |
65,155.2733 DOT |
4.2057 USDT |
4.0869 USDT |
4.2152 USDT |
4.1023 USDT |
| 2024-10-12 |
4.2299 USDT |
203,775.8832 DOT |
4.1718 USDT |
4.1527 USDT |
4.2626 USDT |
4.2000 USDT |
| 2024-10-11 |
4.1355 USDT |
181,635.6064 DOT |
4.0732 USDT |
4.0539 USDT |
4.1950 USDT |
4.1872 USDT |
| 2024-10-10 |
4.0426 USDT |
128,438.9936 DOT |
4.0251 USDT |
3.9901 USDT |
4.0759 USDT |
4.0106 USDT |
| 2024-10-09 |
4.0934 USDT |
124,985.4001 DOT |
4.1031 USDT |
4.0327 USDT |
4.1483 USDT |
4.0642 USDT |
| 2024-10-08 |
4.1172 USDT |
322,542.9649 DOT |
4.1312 USDT |
4.0434 USDT |
4.1826 USDT |
4.0916 USDT |
| 2024-10-07 |
4.1922 USDT |
454,036.1941 DOT |
4.1894 USDT |
4.1282 USDT |
4.2702 USDT |
4.1483 USDT |
| 2024-10-06 |
4.1526 USDT |
89,567.7815 DOT |
4.1363 USDT |
4.1005 USDT |
4.1949 USDT |
4.1895 USDT |
| 2024-10-05 |
4.1943 USDT |
115,019.5912 DOT |
4.1941 USDT |
4.1384 USDT |
4.2321 USDT |
4.1432 USDT |
| 2024-10-04 |
4.1553 USDT |
409,019.0744 DOT |
4.1295 USDT |
4.1084 USDT |
4.2089 USDT |
4.1778 USDT |
| 2024-10-03 |
4.0725 USDT |
220,613.9268 DOT |
4.1018 USDT |
3.9913 USDT |
4.1730 USDT |
4.0906 USDT |