Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
5.1424 USDT |
146,294.4091 DOT |
5.1351 USDT |
5.0901 USDT |
5.1780 USDT |
5.1720 USDT |
| 2023-07-10 |
5.0962 USDT |
199,747.4829 DOT |
5.0799 USDT |
4.9850 USDT |
5.2295 USDT |
5.1353 USDT |
| 2023-07-09 |
5.1138 USDT |
145,059.4081 DOT |
5.1273 USDT |
5.0600 USDT |
5.1604 USDT |
5.0894 USDT |
| 2023-07-08 |
5.1269 USDT |
193,263.3476 DOT |
5.1182 USDT |
5.0562 USDT |
5.1960 USDT |
5.1115 USDT |
| 2023-07-07 |
5.0957 USDT |
245,702.7233 DOT |
5.0144 USDT |
4.9756 USDT |
5.1781 USDT |
5.0915 USDT |
| 2023-07-06 |
5.1756 USDT |
227,757.2475 DOT |
5.2016 USDT |
5.0449 USDT |
5.3632 USDT |
5.1281 USDT |
| 2023-07-05 |
5.2390 USDT |
330,542.5538 DOT |
5.3482 USDT |
5.1167 USDT |
5.3806 USDT |
5.2096 USDT |
| 2023-07-04 |
5.4033 USDT |
278,796.7415 DOT |
5.4285 USDT |
5.2533 USDT |
5.5103 USDT |
5.3633 USDT |
| 2023-07-03 |
5.4887 USDT |
329,760.8479 DOT |
5.4952 USDT |
5.3765 USDT |
5.6340 USDT |
5.4104 USDT |
| 2023-07-02 |
5.3423 USDT |
375,211.7549 DOT |
5.3509 USDT |
5.2240 USDT |
5.5041 USDT |
5.4816 USDT |
| 2023-07-01 |
5.2622 USDT |
396,202.8034 DOT |
5.1786 USDT |
5.1104 USDT |
5.3665 USDT |
5.3340 USDT |
| 2023-06-30 |
5.0574 USDT |
750,189.5626 DOT |
4.9852 USDT |
4.7950 USDT |
5.1999 USDT |
5.1819 USDT |
| 2023-06-29 |
5.0383 USDT |
606,028.4953 DOT |
4.8773 USDT |
4.8700 USDT |
5.2351 USDT |
4.9969 USDT |
| 2023-06-28 |
4.9375 USDT |
639,380.8785 DOT |
5.0957 USDT |
4.7299 USDT |
5.0978 USDT |
4.8726 USDT |
| 2023-06-27 |
5.0837 USDT |
246,578.3805 DOT |
5.0258 USDT |
4.9986 USDT |
5.1539 USDT |
5.0919 USDT |
| 2023-06-26 |
5.1479 USDT |
298,433.2429 DOT |
5.1929 USDT |
5.0406 USDT |
5.2399 USDT |
5.0892 USDT |
| 2023-06-25 |
5.1512 USDT |
289,719.8577 DOT |
5.0092 USDT |
5.0016 USDT |
5.2441 USDT |
5.1324 USDT |
| 2023-06-24 |
5.0316 USDT |
267,066.6028 DOT |
5.0986 USDT |
4.9064 USDT |
5.1382 USDT |
5.0136 USDT |
| 2023-06-23 |
4.9919 USDT |
755,482.0405 DOT |
4.8239 USDT |
4.8200 USDT |
5.1369 USDT |
5.0733 USDT |
| 2023-06-22 |
4.8850 USDT |
623,123.8568 DOT |
4.8232 USDT |
4.7500 USDT |
4.9763 USDT |
4.8660 USDT |
| 2023-06-21 |
4.7204 USDT |
634,851.6867 DOT |
4.6621 USDT |
4.6358 USDT |
4.8620 USDT |
4.8118 USDT |
| 2023-06-20 |
4.5019 USDT |
400,121.7569 DOT |
4.5297 USDT |
4.3722 USDT |
4.6581 USDT |
4.6320 USDT |
| 2023-06-19 |
4.5163 USDT |
192,505.0144 DOT |
4.5363 USDT |
4.4323 USDT |
4.5870 USDT |
4.5136 USDT |
| 2023-06-18 |
4.5792 USDT |
329,697.4121 DOT |
4.5293 USDT |
4.4800 USDT |
4.6671 USDT |
4.5433 USDT |
| 2023-06-17 |
4.5130 USDT |
254,678.9405 DOT |
4.4217 USDT |
4.3962 USDT |
4.5663 USDT |
4.5439 USDT |
| 2023-06-16 |
4.3787 USDT |
334,926.1135 DOT |
4.3760 USDT |
4.2753 USDT |
4.4667 USDT |
4.4233 USDT |
| 2023-06-15 |
4.4114 USDT |
713,281.7551 DOT |
4.5663 USDT |
4.2734 USDT |
4.6210 USDT |
4.3786 USDT |
| 2023-06-14 |
4.6664 USDT |
384,422.9403 DOT |
4.6239 USDT |
4.5061 USDT |
4.8011 USDT |
4.5549 USDT |
| 2023-06-13 |
4.6118 USDT |
454,477.7870 DOT |
4.5333 USDT |
4.4959 USDT |
4.7186 USDT |
4.6232 USDT |
| 2023-06-12 |
4.5007 USDT |
553,751.4187 DOT |
4.5234 USDT |
4.4117 USDT |
4.5556 USDT |
4.5337 USDT |
| 2023-06-11 |
4.4755 USDT |
397,442.5565 DOT |
4.5185 USDT |
4.4300 USDT |
4.5245 USDT |
4.4918 USDT |
| 2023-06-10 |
4.4592 USDT |
1,647,688.7907 DOT |
4.9802 USDT |
4.1281 USDT |
4.9865 USDT |
4.5150 USDT |
| 2023-06-09 |
5.0039 USDT |
213,511.4465 DOT |
5.0219 USDT |
4.9299 USDT |
5.0699 USDT |
4.9866 USDT |
| 2023-06-08 |
5.0191 USDT |
225,224.9948 DOT |
5.0223 USDT |
4.9761 USDT |
5.0573 USDT |
5.0253 USDT |
| 2023-06-07 |
5.0788 USDT |
359,523.8848 DOT |
5.2025 USDT |
4.9774 USDT |
5.2122 USDT |
5.0023 USDT |
| 2023-06-06 |
5.0893 USDT |
290,252.6375 DOT |
5.0628 USDT |
4.9858 USDT |
5.2674 USDT |
5.2542 USDT |
| 2023-06-05 |
5.1108 USDT |
656,532.7647 DOT |
5.3107 USDT |
4.8839 USDT |
5.3218 USDT |
5.0758 USDT |
| 2023-06-04 |
5.3438 USDT |
217,813.2513 DOT |
5.3394 USDT |
5.3102 USDT |
5.3832 USDT |
5.3539 USDT |
| 2023-06-03 |
5.2748 USDT |
135,676.4980 DOT |
5.2768 USDT |
5.2400 USDT |
5.3018 USDT |
5.2807 USDT |
| 2023-06-02 |
5.2451 USDT |
264,652.8498 DOT |
5.2022 USDT |
5.1591 USDT |
5.2997 USDT |
5.2655 USDT |
| 2023-06-01 |
5.2348 USDT |
247,239.9530 DOT |
5.3155 USDT |
5.1904 USDT |
5.3354 USDT |
5.2167 USDT |
| 2023-05-31 |
5.3453 USDT |
315,796.5388 DOT |
5.4408 USDT |
5.2684 USDT |
5.4616 USDT |
5.3038 USDT |
| 2023-05-30 |
5.4677 USDT |
225,192.5556 DOT |
5.4603 USDT |
5.4087 USDT |
5.5280 USDT |
5.4532 USDT |
| 2023-05-29 |
5.4722 USDT |
238,851.9461 DOT |
5.5020 USDT |
5.4131 USDT |
5.5404 USDT |
5.4670 USDT |
| 2023-05-28 |
5.4187 USDT |
183,384.2900 DOT |
5.3357 USDT |
5.3159 USDT |
5.5623 USDT |
5.5259 USDT |
| 2023-05-27 |
5.3023 USDT |
172,764.1948 DOT |
5.2430 USDT |
5.2327 USDT |
5.3747 USDT |
5.3351 USDT |
| 2023-05-26 |
5.2356 USDT |
117,567.1847 DOT |
5.2448 USDT |
5.1877 USDT |
5.2722 USDT |
5.2544 USDT |
| 2023-05-25 |
5.2422 USDT |
137,547.6660 DOT |
5.2525 USDT |
5.1405 USDT |
5.2974 USDT |
5.2396 USDT |
| 2023-05-24 |
5.2726 USDT |
139,331.6296 DOT |
5.4043 USDT |
5.1965 USDT |
5.4043 USDT |
5.2622 USDT |
| 2023-05-23 |
5.3816 USDT |
100,903.5080 DOT |
5.3143 USDT |
5.2912 USDT |
5.4499 USDT |
5.3790 USDT |