Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
7.0482 USDT |
267,679.2178 DOT |
6.9526 USDT |
6.7704 USDT |
7.2650 USDT |
7.1023 USDT |
| 2024-12-21 |
7.3714 USDT |
624,843.4773 DOT |
7.2918 USDT |
6.9454 USDT |
7.8034 USDT |
7.0554 USDT |
| 2024-12-20 |
6.6744 USDT |
961,798.9110 DOT |
6.9446 USDT |
6.0458 USDT |
7.2776 USDT |
7.2160 USDT |
| 2024-12-19 |
7.3628 USDT |
1,280,622.5416 DOT |
7.6816 USDT |
6.7537 USDT |
7.8000 USDT |
6.7781 USDT |
| 2024-12-18 |
8.0206 USDT |
807,234.7759 DOT |
8.4920 USDT |
7.5285 USDT |
8.5444 USDT |
7.8384 USDT |
| 2024-12-17 |
8.7004 USDT |
401,137.5726 DOT |
8.7552 USDT |
8.3801 USDT |
8.9686 USDT |
8.4499 USDT |
| 2024-12-16 |
8.9396 USDT |
405,197.0905 DOT |
9.0320 USDT |
8.5884 USDT |
9.1987 USDT |
8.9837 USDT |
| 2024-12-15 |
8.7936 USDT |
550,212.6153 DOT |
8.5526 USDT |
8.3666 USDT |
9.2641 USDT |
9.0010 USDT |
| 2024-12-14 |
8.7708 USDT |
569,370.4809 DOT |
9.0876 USDT |
8.3549 USDT |
9.2097 USDT |
8.5660 USDT |
| 2024-12-13 |
9.0185 USDT |
887,671.0117 DOT |
9.0669 USDT |
8.7798 USDT |
9.2299 USDT |
9.1047 USDT |
| 2024-12-12 |
9.2381 USDT |
1,024,674.7101 DOT |
8.9903 USDT |
8.9282 USDT |
9.6656 USDT |
9.1185 USDT |
| 2024-12-11 |
8.8040 USDT |
979,137.4529 DOT |
8.3881 USDT |
8.0314 USDT |
9.2648 USDT |
9.0207 USDT |
| 2024-12-10 |
8.2444 USDT |
983,113.5831 DOT |
8.4721 USDT |
7.5886 USDT |
8.7194 USDT |
7.8156 USDT |
| 2024-12-09 |
9.7445 USDT |
509,840.3178 DOT |
10.3946 USDT |
9.3604 USDT |
10.3953 USDT |
9.4835 USDT |
| 2024-12-08 |
10.4290 USDT |
342,744.5643 DOT |
10.5915 USDT |
10.1905 USDT |
10.8086 USDT |
10.2713 USDT |
| 2024-12-07 |
10.6063 USDT |
335,051.3684 DOT |
10.6704 USDT |
10.3070 USDT |
10.8812 USDT |
10.5948 USDT |
| 2024-12-06 |
10.4776 USDT |
661,106.6119 DOT |
10.3667 USDT |
10.0131 USDT |
10.7767 USDT |
10.7517 USDT |
| 2024-12-05 |
10.7296 USDT |
1,354,800.1648 DOT |
10.5145 USDT |
9.9040 USDT |
11.2259 USDT |
10.6896 USDT |
| 2024-12-04 |
10.7276 USDT |
2,076,926.7165 DOT |
9.7863 USDT |
9.6658 USDT |
11.6457 USDT |
10.8781 USDT |
| 2024-12-03 |
10.0491 USDT |
894,505.5928 DOT |
10.0129 USDT |
9.7608 USDT |
10.3900 USDT |
10.0232 USDT |
| 2024-12-02 |
9.1875 USDT |
1,534,756.5310 DOT |
9.2911 USDT |
8.4579 USDT |
9.9702 USDT |
9.8112 USDT |
| 2024-12-01 |
9.0622 USDT |
664,920.9358 DOT |
8.9464 USDT |
8.6929 USDT |
9.3872 USDT |
9.2675 USDT |
| 2024-11-30 |
8.8849 USDT |
621,896.1860 DOT |
9.0259 USDT |
8.6046 USDT |
9.1475 USDT |
8.9090 USDT |
| 2024-11-29 |
8.6711 USDT |
580,619.6160 DOT |
8.6324 USDT |
8.4386 USDT |
9.0151 USDT |
8.6068 USDT |
| 2024-11-28 |
8.2611 USDT |
611,152.7366 DOT |
8.4578 USDT |
8.0038 USDT |
8.5827 USDT |
8.5436 USDT |
| 2024-11-27 |
8.2420 USDT |
785,254.4325 DOT |
8.0666 USDT |
7.8425 USDT |
8.4831 USDT |
8.3900 USDT |
| 2024-11-26 |
8.0028 USDT |
1,980,112.1760 DOT |
8.2271 USDT |
7.5489 USDT |
8.4701 USDT |
8.1027 USDT |
| 2024-11-25 |
8.7988 USDT |
1,946,400.0447 DOT |
8.8248 USDT |
8.1055 USDT |
9.3596 USDT |
8.2997 USDT |
| 2024-11-24 |
9.0035 USDT |
4,244,073.3741 DOT |
8.5164 USDT |
8.0330 USDT |
10.5000 USDT |
8.4660 USDT |
| 2024-11-23 |
8.0356 USDT |
3,953,523.9311 DOT |
6.6306 USDT |
6.5880 USDT |
9.4273 USDT |
8.4221 USDT |
| 2024-11-22 |
6.2041 USDT |
1,263,256.9210 DOT |
5.9353 USDT |
5.8800 USDT |
6.4905 USDT |
6.4805 USDT |
| 2024-11-21 |
5.7232 USDT |
612,607.2782 DOT |
5.7188 USDT |
5.4752 USDT |
5.9662 USDT |
5.7762 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 |