Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
4.0942 USDT |
281,765.2875 DOT |
4.0735 USDT |
4.0707 USDT |
4.1173 USDT |
4.1083 USDT |
| 2023-09-29 |
4.0830 USDT |
222,077.6415 DOT |
4.0728 USDT |
4.0540 USDT |
4.1192 USDT |
4.0775 USDT |
| 2023-09-28 |
4.0511 USDT |
209,955.1239 DOT |
3.9927 USDT |
3.9822 USDT |
4.1003 USDT |
4.0814 USDT |
| 2023-09-27 |
4.0273 USDT |
140,497.4660 DOT |
4.0122 USDT |
3.9784 USDT |
4.0748 USDT |
3.9964 USDT |
| 2023-09-26 |
4.0384 USDT |
87,540.2486 DOT |
4.0666 USDT |
3.9738 USDT |
4.0897 USDT |
4.0102 USDT |
| 2023-09-25 |
4.0366 USDT |
164,119.6162 DOT |
3.9912 USDT |
3.9452 USDT |
4.0893 USDT |
4.0696 USDT |
| 2023-09-24 |
4.0272 USDT |
121,110.4126 DOT |
4.0335 USDT |
3.9716 USDT |
4.0581 USDT |
3.9871 USDT |
| 2023-09-23 |
4.0179 USDT |
75,623.4697 DOT |
4.0209 USDT |
4.0000 USDT |
4.0386 USDT |
4.0289 USDT |
| 2023-09-22 |
4.0133 USDT |
89,328.8810 DOT |
4.0114 USDT |
3.9761 USDT |
4.0355 USDT |
4.0148 USDT |
| 2023-09-21 |
4.0626 USDT |
124,816.1877 DOT |
4.1396 USDT |
4.0000 USDT |
4.1640 USDT |
4.0187 USDT |
| 2023-09-20 |
4.1184 USDT |
122,801.6792 DOT |
4.1525 USDT |
4.0684 USDT |
4.1662 USDT |
4.1394 USDT |
| 2023-09-19 |
4.1232 USDT |
151,980.4011 DOT |
4.1052 USDT |
4.0788 USDT |
4.1684 USDT |
4.1615 USDT |
| 2023-09-18 |
4.1421 USDT |
163,102.5138 DOT |
4.0725 USDT |
4.0150 USDT |
4.2181 USDT |
4.1159 USDT |
| 2023-09-17 |
4.1120 USDT |
141,479.6063 DOT |
4.1841 USDT |
4.0442 USDT |
4.1876 USDT |
4.0576 USDT |
| 2023-09-16 |
4.1767 USDT |
123,283.6911 DOT |
4.1395 USDT |
4.1328 USDT |
4.2257 USDT |
4.1614 USDT |
| 2023-09-15 |
4.0942 USDT |
114,274.8044 DOT |
4.0573 USDT |
4.0475 USDT |
4.1511 USDT |
4.1454 USDT |
| 2023-09-14 |
4.0358 USDT |
175,637.4218 DOT |
3.9996 USDT |
3.9735 USDT |
4.0863 USDT |
4.0807 USDT |
| 2023-09-13 |
4.0161 USDT |
222,198.9094 DOT |
3.9837 USDT |
3.9508 USDT |
4.1016 USDT |
4.0164 USDT |
| 2023-09-12 |
4.0109 USDT |
246,360.6248 DOT |
3.9882 USDT |
3.9525 USDT |
4.0950 USDT |
3.9918 USDT |
| 2023-09-11 |
4.0335 USDT |
349,026.3169 DOT |
4.1485 USDT |
3.9581 USDT |
4.1511 USDT |
3.9824 USDT |
| 2023-09-10 |
4.1552 USDT |
154,879.7615 DOT |
4.2377 USDT |
4.1000 USDT |
4.2377 USDT |
4.1688 USDT |
| 2023-09-09 |
4.2582 USDT |
43,536.6712 DOT |
4.2522 USDT |
4.2393 USDT |
4.2778 USDT |
4.2506 USDT |
| 2023-09-08 |
4.2617 USDT |
96,875.6689 DOT |
4.2940 USDT |
4.2035 USDT |
4.3323 USDT |
4.2449 USDT |
| 2023-09-07 |
4.2617 USDT |
57,293.7768 DOT |
4.2740 USDT |
4.2350 USDT |
4.2855 USDT |
4.2704 USDT |
| 2023-09-06 |
4.2359 USDT |
117,522.1103 DOT |
4.2601 USDT |
4.1700 USDT |
4.2876 USDT |
4.2651 USDT |
| 2023-09-05 |
4.2563 USDT |
84,331.3742 DOT |
4.2610 USDT |
4.2000 USDT |
4.3035 USDT |
4.2447 USDT |
| 2023-09-04 |
4.2606 USDT |
68,484.4667 DOT |
4.2610 USDT |
4.1945 USDT |
4.3212 USDT |
4.2569 USDT |
| 2023-09-03 |
4.2683 USDT |
85,763.4402 DOT |
4.2613 USDT |
4.2269 USDT |
4.2999 USDT |
4.2609 USDT |
| 2023-09-02 |
4.2368 USDT |
73,807.5101 DOT |
4.2180 USDT |
4.2021 USDT |
4.2740 USDT |
4.2598 USDT |
| 2023-09-01 |
4.2228 USDT |
190,187.0983 DOT |
4.2697 USDT |
4.1346 USDT |
4.2954 USDT |
4.1974 USDT |
| 2023-08-31 |
4.3625 USDT |
310,910.4422 DOT |
4.5300 USDT |
4.2330 USDT |
4.5320 USDT |
4.2623 USDT |
| 2023-08-30 |
4.5773 USDT |
163,828.1508 DOT |
4.6765 USDT |
4.5129 USDT |
4.6784 USDT |
4.5382 USDT |
| 2023-08-29 |
4.6737 USDT |
408,292.3004 DOT |
4.6093 USDT |
4.5391 USDT |
4.8063 USDT |
4.6916 USDT |
| 2023-08-28 |
4.5131 USDT |
175,104.4771 DOT |
4.4891 USDT |
4.4165 USDT |
4.6205 USDT |
4.6161 USDT |
| 2023-08-27 |
4.5170 USDT |
71,439.9322 DOT |
4.5079 USDT |
4.4607 USDT |
4.5420 USDT |
4.4941 USDT |
| 2023-08-26 |
4.4984 USDT |
71,376.1056 DOT |
4.4904 USDT |
4.4780 USDT |
4.5126 USDT |
4.5119 USDT |
| 2023-08-25 |
4.4418 USDT |
125,486.7511 DOT |
4.4218 USDT |
4.3561 USDT |
4.4956 USDT |
4.4593 USDT |
| 2023-08-24 |
4.4477 USDT |
107,983.5946 DOT |
4.4884 USDT |
4.3673 USDT |
4.5156 USDT |
4.4270 USDT |
| 2023-08-23 |
4.4541 USDT |
138,911.6662 DOT |
4.4217 USDT |
4.3792 USDT |
4.5370 USDT |
4.4904 USDT |
| 2023-08-22 |
4.3802 USDT |
140,405.7539 DOT |
4.4269 USDT |
4.2852 USDT |
4.4484 USDT |
4.3449 USDT |
| 2023-08-21 |
4.4496 USDT |
224,307.1303 DOT |
4.5196 USDT |
4.3597 USDT |
4.5372 USDT |
4.4413 USDT |
| 2023-08-20 |
4.5014 USDT |
132,598.6220 DOT |
4.5174 USDT |
4.4663 USDT |
4.5308 USDT |
4.5160 USDT |
| 2023-08-19 |
4.5062 USDT |
108,862.9404 DOT |
4.5098 USDT |
4.4556 USDT |
4.5530 USDT |
4.5037 USDT |
| 2023-08-18 |
4.4770 USDT |
322,939.8558 DOT |
4.4292 USDT |
4.3653 USDT |
4.5584 USDT |
4.5260 USDT |
| 2023-08-17 |
4.5872 USDT |
547,089.9701 DOT |
4.6733 USDT |
4.2920 USDT |
4.8239 USDT |
4.4749 USDT |
| 2023-08-16 |
4.6876 USDT |
260,094.9139 DOT |
4.8185 USDT |
4.5307 USDT |
4.8405 USDT |
4.6730 USDT |
| 2023-08-15 |
4.8262 USDT |
192,955.8401 DOT |
4.9886 USDT |
4.6134 USDT |
4.9986 USDT |
4.8010 USDT |
| 2023-08-14 |
5.0051 USDT |
89,635.5649 DOT |
4.9852 USDT |
4.9520 USDT |
5.0556 USDT |
4.9915 USDT |
| 2023-08-13 |
5.0247 USDT |
53,223.7705 DOT |
5.0413 USDT |
4.9997 USDT |
5.0433 USDT |
5.0030 USDT |
| 2023-08-12 |
5.0252 USDT |
64,590.3789 DOT |
5.0063 USDT |
4.9957 USDT |
5.0412 USDT |
5.0347 USDT |