Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-15 |
3.6760 USDT |
75,658.6151 DOT |
3.6763 USDT |
3.6339 USDT |
3.7014 USDT |
3.6903 USDT |
| 2025-04-14 |
3.7312 USDT |
345,397.4784 DOT |
3.6689 USDT |
3.6336 USDT |
3.8000 USDT |
3.7870 USDT |
| 2025-04-13 |
3.6977 USDT |
260,100.1355 DOT |
3.7136 USDT |
3.6261 USDT |
3.7672 USDT |
3.6851 USDT |
| 2025-04-12 |
3.6499 USDT |
335,249.3458 DOT |
3.5581 USDT |
3.5262 USDT |
3.7561 USDT |
3.6972 USDT |
| 2025-04-11 |
3.5141 USDT |
484,195.7336 DOT |
3.4625 USDT |
3.4516 USDT |
3.5576 USDT |
3.5432 USDT |
| 2025-04-10 |
3.5051 USDT |
736,813.5156 DOT |
3.6424 USDT |
3.3914 USDT |
3.6480 USDT |
3.4319 USDT |
| 2025-04-09 |
3.4650 USDT |
984,811.9187 DOT |
3.3778 USDT |
3.2497 USDT |
3.7378 USDT |
3.6853 USDT |
| 2025-04-08 |
3.5666 USDT |
593,987.0540 DOT |
3.5910 USDT |
3.3890 USDT |
3.7040 USDT |
3.4294 USDT |
| 2025-04-07 |
3.4969 USDT |
1,554,725.9057 DOT |
3.6847 USDT |
3.2829 USDT |
3.7329 USDT |
3.6000 USDT |
| 2025-04-06 |
3.9116 USDT |
239,745.3171 DOT |
3.9564 USDT |
3.8398 USDT |
3.9751 USDT |
3.8828 USDT |
| 2025-04-05 |
3.9626 USDT |
324,168.8530 DOT |
4.0339 USDT |
3.8972 USDT |
4.0687 USDT |
3.9353 USDT |
| 2025-04-04 |
4.0518 USDT |
595,208.1584 DOT |
4.0583 USDT |
3.9471 USDT |
4.1313 USDT |
4.0429 USDT |
| 2025-04-03 |
3.9749 USDT |
630,877.5728 DOT |
3.9637 USDT |
3.8463 USDT |
4.1090 USDT |
4.0320 USDT |
| 2025-04-02 |
4.1040 USDT |
952,427.2643 DOT |
4.1765 USDT |
3.9113 USDT |
4.2393 USDT |
3.9664 USDT |
| 2025-04-01 |
4.1708 USDT |
586,755.5175 DOT |
4.0197 USDT |
4.0157 USDT |
4.2807 USDT |
4.1582 USDT |
| 2025-03-31 |
4.0303 USDT |
479,332.9218 DOT |
4.0450 USDT |
3.9489 USDT |
4.0927 USDT |
4.0267 USDT |
| 2025-03-30 |
4.0984 USDT |
291,563.7356 DOT |
4.0493 USDT |
4.0276 USDT |
4.1723 USDT |
4.0599 USDT |
| 2025-03-29 |
4.1482 USDT |
302,204.5391 DOT |
4.2738 USDT |
4.0507 USDT |
4.3042 USDT |
4.0865 USDT |
| 2025-03-28 |
4.3506 USDT |
905,952.2684 DOT |
4.6250 USDT |
4.2424 USDT |
4.6455 USDT |
4.2892 USDT |
| 2025-03-27 |
4.6282 USDT |
453,601.8363 DOT |
4.6941 USDT |
4.4959 USDT |
4.7571 USDT |
4.5955 USDT |
| 2025-03-26 |
4.6837 USDT |
323,897.3153 DOT |
4.6387 USDT |
4.5967 USDT |
4.7664 USDT |
4.7115 USDT |
| 2025-03-25 |
4.6547 USDT |
307,489.1283 DOT |
4.6204 USDT |
4.5838 USDT |
4.7210 USDT |
4.6594 USDT |
| 2025-03-24 |
4.6694 USDT |
313,075.8850 DOT |
4.5016 USDT |
4.4706 USDT |
4.7718 USDT |
4.7156 USDT |
| 2025-03-23 |
4.4511 USDT |
139,828.7825 DOT |
4.4440 USDT |
4.4009 USDT |
4.4968 USDT |
4.4064 USDT |
| 2025-03-22 |
4.4779 USDT |
142,131.7252 DOT |
4.4976 USDT |
4.4236 USDT |
4.5293 USDT |
4.4271 USDT |
| 2025-03-21 |
4.4776 USDT |
444,381.9054 DOT |
4.3985 USDT |
4.3798 USDT |
4.5845 USDT |
4.5286 USDT |
| 2025-03-20 |
4.4203 USDT |
418,673.0765 DOT |
4.5404 USDT |
4.3277 USDT |
4.5673 USDT |
4.3777 USDT |
| 2025-03-19 |
4.5082 USDT |
596,622.3958 DOT |
4.4508 USDT |
4.4361 USDT |
4.5882 USDT |
4.5166 USDT |
| 2025-03-18 |
4.2990 USDT |
360,355.1714 DOT |
4.3710 USDT |
4.2337 USDT |
4.3715 USDT |
4.2780 USDT |
| 2025-03-17 |
4.3929 USDT |
235,037.7802 DOT |
4.2987 USDT |
4.2986 USDT |
4.4672 USDT |
4.3453 USDT |
| 2025-03-16 |
4.2785 USDT |
289,677.8150 DOT |
4.3514 USDT |
4.1839 USDT |
4.3611 USDT |
4.3165 USDT |
| 2025-03-15 |
4.3306 USDT |
398,137.6694 DOT |
4.1905 USDT |
4.1862 USDT |
4.4277 USDT |
4.3819 USDT |
| 2025-03-14 |
4.1315 USDT |
565,522.9618 DOT |
3.9816 USDT |
3.9721 USDT |
4.2272 USDT |
4.1975 USDT |
| 2025-03-13 |
3.9883 USDT |
520,208.9353 DOT |
3.9703 USDT |
3.9134 USDT |
4.1088 USDT |
3.9239 USDT |
| 2025-03-12 |
3.9852 USDT |
771,628.6516 DOT |
4.0436 USDT |
3.8474 USDT |
4.0965 USDT |
3.9689 USDT |
| 2025-03-11 |
3.8869 USDT |
1,090,736.3797 DOT |
3.8703 USDT |
3.6558 USDT |
4.0250 USDT |
3.9870 USDT |
| 2025-03-10 |
4.1345 USDT |
665,871.9604 DOT |
4.0196 USDT |
3.9717 USDT |
4.2850 USDT |
4.1098 USDT |
| 2025-03-09 |
4.1695 USDT |
853,780.8368 DOT |
4.2902 USDT |
3.9792 USDT |
4.3521 USDT |
4.0624 USDT |
| 2025-03-08 |
4.3499 USDT |
383,103.0219 DOT |
4.4117 USDT |
4.2600 USDT |
4.4462 USDT |
4.3123 USDT |
| 2025-03-07 |
4.5009 USDT |
897,805.9034 DOT |
4.4325 USDT |
4.2124 USDT |
4.6771 USDT |
4.4395 USDT |
| 2025-03-06 |
4.5023 USDT |
368,628.2834 DOT |
4.5391 USDT |
4.3457 USDT |
4.6655 USDT |
4.3945 USDT |
| 2025-03-05 |
4.3605 USDT |
250,429.0501 DOT |
4.3294 USDT |
4.2791 USDT |
4.4827 USDT |
4.4449 USDT |
| 2025-03-04 |
4.2635 USDT |
1,314,928.0881 DOT |
4.4743 USDT |
4.0167 USDT |
4.5140 USDT |
4.3426 USDT |
| 2025-03-03 |
4.8617 USDT |
1,266,459.1666 DOT |
5.2049 USDT |
4.4598 USDT |
5.2497 USDT |
4.5346 USDT |
| 2025-03-02 |
4.8806 USDT |
1,002,394.8115 DOT |
4.6605 USDT |
4.5683 USDT |
5.1795 USDT |
5.1050 USDT |
| 2025-03-01 |
4.6425 USDT |
561,419.3788 DOT |
4.7136 USDT |
4.5231 USDT |
4.8204 USDT |
4.6990 USDT |
| 2025-02-28 |
4.6315 USDT |
1,429,083.8072 DOT |
4.9342 USDT |
4.4541 USDT |
4.9342 USDT |
4.6900 USDT |
| 2025-02-27 |
4.9205 USDT |
369,777.3172 DOT |
4.7535 USDT |
4.7148 USDT |
5.1264 USDT |
5.1111 USDT |
| 2025-02-26 |
4.7846 USDT |
595,427.7968 DOT |
4.6433 USDT |
4.5928 USDT |
4.9307 USDT |
4.8785 USDT |
| 2025-02-25 |
4.4036 USDT |
1,479,281.0522 DOT |
4.4133 USDT |
4.1374 USDT |
4.7574 USDT |
4.6580 USDT |