Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
4.9941 USDT |
39,739.9204 DOT |
5.0045 USDT |
4.9550 USDT |
5.0187 USDT |
5.0044 USDT |
| 2023-08-10 |
5.0211 USDT |
60,416.4410 DOT |
5.0616 USDT |
4.9777 USDT |
5.0664 USDT |
4.9927 USDT |
| 2023-08-09 |
5.0564 USDT |
119,568.2259 DOT |
5.0593 USDT |
5.0102 USDT |
5.1070 USDT |
5.0139 USDT |
| 2023-08-08 |
5.0359 USDT |
144,320.2524 DOT |
4.9650 USDT |
4.9346 USDT |
5.0997 USDT |
5.0734 USDT |
| 2023-08-07 |
4.9501 USDT |
192,367.4774 DOT |
5.0068 USDT |
4.8341 USDT |
5.0480 USDT |
4.9615 USDT |
| 2023-08-06 |
5.0002 USDT |
151,075.1331 DOT |
4.9737 USDT |
4.9600 USDT |
5.0464 USDT |
5.0041 USDT |
| 2023-08-05 |
4.9618 USDT |
65,565.5189 DOT |
4.9929 USDT |
4.9301 USDT |
4.9956 USDT |
4.9737 USDT |
| 2023-08-04 |
4.9914 USDT |
143,449.7619 DOT |
4.9764 USDT |
4.9401 USDT |
5.0449 USDT |
4.9945 USDT |
| 2023-08-03 |
5.0146 USDT |
148,364.0294 DOT |
5.0578 USDT |
4.9340 USDT |
5.0735 USDT |
4.9644 USDT |
| 2023-08-02 |
5.1032 USDT |
234,853.9769 DOT |
5.2067 USDT |
5.0124 USDT |
5.2192 USDT |
5.0733 USDT |
| 2023-08-01 |
5.0599 USDT |
309,733.0894 DOT |
5.1049 USDT |
4.9548 USDT |
5.1539 USDT |
5.1451 USDT |
| 2023-07-31 |
5.1584 USDT |
94,740.3040 DOT |
5.1815 USDT |
5.0466 USDT |
5.2600 USDT |
5.1024 USDT |
| 2023-07-30 |
5.1911 USDT |
170,398.4590 DOT |
5.2491 USDT |
5.0841 USDT |
5.2745 USDT |
5.1663 USDT |
| 2023-07-29 |
5.2391 USDT |
60,707.5453 DOT |
5.2165 USDT |
5.2056 USDT |
5.2585 USDT |
5.2420 USDT |
| 2023-07-28 |
5.2177 USDT |
122,375.7834 DOT |
5.2369 USDT |
5.1600 USDT |
5.2727 USDT |
5.1990 USDT |
| 2023-07-27 |
5.2563 USDT |
179,351.0319 DOT |
5.2322 USDT |
5.1804 USDT |
5.3369 USDT |
5.2382 USDT |
| 2023-07-26 |
5.2099 USDT |
151,124.7425 DOT |
5.1770 USDT |
5.1166 USDT |
5.2945 USDT |
5.2393 USDT |
| 2023-07-25 |
5.1775 USDT |
95,771.5406 DOT |
5.2086 USDT |
5.1280 USDT |
5.2549 USDT |
5.1754 USDT |
| 2023-07-24 |
5.2322 USDT |
253,682.4869 DOT |
5.3944 USDT |
5.0880 USDT |
5.4155 USDT |
5.2237 USDT |
| 2023-07-23 |
5.4034 USDT |
96,254.8342 DOT |
5.3130 USDT |
5.2754 USDT |
5.4894 USDT |
5.4276 USDT |
| 2023-07-22 |
5.3947 USDT |
166,035.7586 DOT |
5.4882 USDT |
5.2960 USDT |
5.5166 USDT |
5.3586 USDT |
| 2023-07-21 |
5.5285 USDT |
290,556.6791 DOT |
5.3469 USDT |
5.3358 USDT |
5.7047 USDT |
5.4698 USDT |
| 2023-07-20 |
5.3438 USDT |
177,091.7197 DOT |
5.1953 USDT |
5.1845 USDT |
5.4869 USDT |
5.3485 USDT |
| 2023-07-19 |
5.1930 USDT |
200,176.6121 DOT |
5.1752 USDT |
5.1303 USDT |
5.2557 USDT |
5.2017 USDT |
| 2023-07-18 |
5.2330 USDT |
162,704.8017 DOT |
5.3031 USDT |
5.0920 USDT |
5.3900 USDT |
5.1467 USDT |
| 2023-07-17 |
5.2671 USDT |
252,045.4764 DOT |
5.3074 USDT |
5.1703 USDT |
5.4153 USDT |
5.2866 USDT |
| 2023-07-16 |
5.3695 USDT |
125,955.1663 DOT |
5.4319 USDT |
5.3009 USDT |
5.4467 USDT |
5.3539 USDT |
| 2023-07-15 |
5.4687 USDT |
117,417.8113 DOT |
5.4477 USDT |
5.3852 USDT |
5.5625 USDT |
5.4787 USDT |
| 2023-07-14 |
5.5568 USDT |
741,477.6309 DOT |
5.5453 USDT |
5.2945 USDT |
5.7400 USDT |
5.3828 USDT |
| 2023-07-13 |
5.3340 USDT |
411,947.1666 DOT |
5.1457 USDT |
5.0958 USDT |
5.5428 USDT |
5.5032 USDT |
| 2023-07-12 |
5.2254 USDT |
287,125.7548 DOT |
5.2149 USDT |
5.1003 USDT |
5.3081 USDT |
5.1123 USDT |
| 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 |