Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
5.2947 USDT |
105,211.9428 DOT |
5.2747 USDT |
5.2252 USDT |
5.3375 USDT |
5.3141 USDT |
| 2023-05-21 |
5.3416 USDT |
80,765.9475 DOT |
5.4105 USDT |
5.2726 USDT |
5.4309 USDT |
5.2994 USDT |
| 2023-05-20 |
5.3907 USDT |
108,388.1313 DOT |
5.3730 USDT |
5.3303 USDT |
5.4449 USDT |
5.4116 USDT |
| 2023-05-19 |
5.3526 USDT |
87,186.6600 DOT |
5.3384 USDT |
5.3141 USDT |
5.3940 USDT |
5.3675 USDT |
| 2023-05-18 |
5.3824 USDT |
144,003.2982 DOT |
5.4196 USDT |
5.2484 USDT |
5.4671 USDT |
5.3091 USDT |
| 2023-05-17 |
5.3183 USDT |
128,336.6630 DOT |
5.3040 USDT |
5.2234 USDT |
5.4378 USDT |
5.4183 USDT |
| 2023-05-16 |
5.2784 USDT |
151,653.4795 DOT |
5.3126 USDT |
5.2332 USDT |
5.3360 USDT |
5.2587 USDT |
| 2023-05-15 |
5.3719 USDT |
144,162.1217 DOT |
5.3517 USDT |
5.2653 USDT |
5.4298 USDT |
5.3184 USDT |
| 2023-05-14 |
5.3686 USDT |
177,710.9210 DOT |
5.3481 USDT |
5.3125 USDT |
5.4464 USDT |
5.3592 USDT |
| 2023-05-13 |
5.3546 USDT |
138,750.9661 DOT |
5.3420 USDT |
5.3105 USDT |
5.3945 USDT |
5.3709 USDT |
| 2023-05-12 |
5.2209 USDT |
310,932.4206 DOT |
5.2796 USDT |
5.1169 USDT |
5.3118 USDT |
5.2709 USDT |
| 2023-05-11 |
5.3322 USDT |
298,740.1266 DOT |
5.4663 USDT |
5.1806 USDT |
5.4686 USDT |
5.2886 USDT |
| 2023-05-10 |
5.3659 USDT |
476,758.0592 DOT |
5.3247 USDT |
5.2100 USDT |
5.5025 USDT |
5.4487 USDT |
| 2023-05-09 |
5.3453 USDT |
250,913.1038 DOT |
5.3677 USDT |
5.2915 USDT |
5.4117 USDT |
5.3202 USDT |
| 2023-05-08 |
5.3847 USDT |
588,246.7745 DOT |
5.6281 USDT |
5.1686 USDT |
5.6468 USDT |
5.2984 USDT |
| 2023-05-07 |
5.6562 USDT |
125,089.3784 DOT |
5.6344 USDT |
5.6011 USDT |
5.6936 USDT |
5.6825 USDT |
| 2023-05-06 |
5.7161 USDT |
227,610.4731 DOT |
5.8478 USDT |
5.5837 USDT |
5.8944 USDT |
5.6356 USDT |
| 2023-05-05 |
5.7910 USDT |
246,420.3608 DOT |
5.6704 USDT |
5.6644 USDT |
5.9004 USDT |
5.8568 USDT |
| 2023-05-04 |
5.7114 USDT |
221,762.8869 DOT |
5.7780 USDT |
5.6189 USDT |
5.7977 USDT |
5.6296 USDT |