Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
5.6458 USDT |
436,870.3359 DOT |
5.7125 USDT |
5.5563 USDT |
5.7474 USDT |
5.7358 USDT |
| 2023-05-02 |
5.6843 USDT |
310,929.5018 DOT |
5.6619 USDT |
5.6198 USDT |
5.7565 USDT |
5.7227 USDT |
| 2023-05-01 |
5.7519 USDT |
450,433.9642 DOT |
5.8761 USDT |
5.5943 USDT |
5.9094 USDT |
5.6418 USDT |
| 2023-04-30 |
5.9952 USDT |
311,423.3150 DOT |
6.0383 USDT |
5.8449 USDT |
6.0850 USDT |
5.9066 USDT |
| 2023-04-29 |
5.9810 USDT |
267,848.4602 DOT |
5.9487 USDT |
5.9224 USDT |
6.0323 USDT |
6.0263 USDT |
| 2023-04-28 |
5.8961 USDT |
350,187.4713 DOT |
5.9724 USDT |
5.7779 USDT |
5.9800 USDT |
5.9498 USDT |
| 2023-04-27 |
5.9311 USDT |
418,412.2206 DOT |
5.8503 USDT |
5.8320 USDT |
6.0514 USDT |
6.0230 USDT |
| 2023-04-26 |
5.9722 USDT |
1,023,482.6141 DOT |
5.9990 USDT |
5.5860 USDT |
6.2192 USDT |
5.8438 USDT |
| 2023-04-25 |
5.8813 USDT |
309,553.6900 DOT |
5.8842 USDT |
5.7774 USDT |
6.0124 USDT |
5.9965 USDT |
| 2023-04-24 |
5.9257 USDT |
371,542.8441 DOT |
5.9078 USDT |
5.7990 USDT |
6.0266 USDT |
5.8910 USDT |
| 2023-04-23 |
5.8894 USDT |
427,321.4843 DOT |
5.9450 USDT |
5.7654 USDT |
5.9711 USDT |
5.9180 USDT |
| 2023-04-22 |
5.9166 USDT |
227,130.0384 DOT |
5.8490 USDT |
5.8205 USDT |
5.9784 USDT |
5.9384 USDT |
| 2023-04-21 |
6.0893 USDT |
235,455.1637 DOT |
6.1081 USDT |
6.0040 USDT |
6.1724 USDT |
6.0484 USDT |
| 2023-04-20 |
6.2693 USDT |
536,987.2594 DOT |
6.3081 USDT |
6.0754 USDT |
6.4366 USDT |
6.0835 USDT |
| 2023-04-19 |
6.5091 USDT |
1,465,846.3176 DOT |
6.9181 USDT |
6.2406 USDT |
6.9212 USDT |
6.3197 USDT |
| 2023-04-18 |
6.8508 USDT |
519,149.5839 DOT |
6.6980 USDT |
6.5700 USDT |
6.9815 USDT |
6.8832 USDT |
| 2023-04-17 |
6.6980 USDT |
477,693.2819 DOT |
6.8226 USDT |
6.6228 USDT |
6.8328 USDT |
6.6965 USDT |
| 2023-04-16 |
6.7775 USDT |
334,571.9939 DOT |
6.8026 USDT |
6.6736 USDT |
6.8763 USDT |
6.8308 USDT |
| 2023-04-15 |
6.7549 USDT |
380,395.0722 DOT |
6.7296 USDT |
6.6327 USDT |
6.8700 USDT |
6.7544 USDT |
| 2023-04-14 |
6.7083 USDT |
972,042.1146 DOT |
6.6358 USDT |
6.5371 USDT |
6.8431 USDT |
6.7227 USDT |
| 2023-04-13 |
6.5167 USDT |
469,001.2752 DOT |
6.4045 USDT |
6.3483 USDT |
6.6500 USDT |
6.6326 USDT |
| 2023-04-12 |
6.3448 USDT |
530,349.4466 DOT |
6.4162 USDT |
6.2139 USDT |
6.4685 USDT |
6.3796 USDT |
| 2023-04-11 |
6.3880 USDT |
628,209.0630 DOT |
6.2904 USDT |
6.2776 USDT |
6.4905 USDT |
6.4197 USDT |
| 2023-04-10 |
6.1836 USDT |
220,641.3393 DOT |
6.2105 USDT |
6.1189 USDT |
6.2547 USDT |
6.2273 USDT |
| 2023-04-09 |
6.1612 USDT |
220,824.4129 DOT |
6.1296 USDT |
6.0971 USDT |
6.2600 USDT |
6.2436 USDT |
| 2023-04-08 |
6.1656 USDT |
197,832.6091 DOT |
6.1779 USDT |
6.0930 USDT |
6.2348 USDT |
6.1252 USDT |
| 2023-04-07 |
6.1953 USDT |
344,222.3890 DOT |
6.2794 USDT |
6.1356 USDT |
6.3167 USDT |
6.1775 USDT |
| 2023-04-06 |
6.3453 USDT |
460,629.3870 DOT |
6.4057 USDT |
6.2550 USDT |
6.4196 USDT |
6.2943 USDT |
| 2023-04-05 |
6.4621 USDT |
431,142.2672 DOT |
6.4396 USDT |
6.3210 USDT |
6.5885 USDT |
6.3895 USDT |
| 2023-04-04 |
6.4503 USDT |
577,072.9178 DOT |
6.4163 USDT |
6.3658 USDT |
6.5314 USDT |
6.4267 USDT |
| 2023-04-03 |
6.2076 USDT |
159,902.7343 DOT |
6.2627 USDT |
6.0904 USDT |
6.3774 USDT |
6.3626 USDT |
| 2023-04-02 |
6.3140 USDT |
414,759.3846 DOT |
6.3453 USDT |
6.1875 USDT |
6.4440 USDT |
6.2158 USDT |
| 2023-04-01 |
6.2848 USDT |
395,136.3917 DOT |
6.3408 USDT |
6.1909 USDT |
6.3933 USDT |
6.3293 USDT |
| 2023-03-31 |
6.2421 USDT |
595,693.3301 DOT |
6.1223 USDT |
6.1019 USDT |
6.3877 USDT |
6.3148 USDT |
| 2023-03-30 |
6.1289 USDT |
709,243.2310 DOT |
6.1820 USDT |
6.0265 USDT |
6.2931 USDT |
6.1113 USDT |
| 2023-03-29 |
6.1990 USDT |
469,352.3659 DOT |
6.0583 USDT |
6.0487 USDT |
6.2824 USDT |
6.1792 USDT |
| 2023-03-28 |
5.9266 USDT |
297,573.1105 DOT |
5.8693 USDT |
5.7850 USDT |
6.1115 USDT |
6.0675 USDT |
| 2023-03-27 |
5.8986 USDT |
421,548.3798 DOT |
6.0443 USDT |
5.7435 USDT |
6.1167 USDT |
5.8447 USDT |
| 2023-03-26 |
6.0079 USDT |
202,966.1549 DOT |
5.9044 USDT |
5.8804 USDT |
6.1054 USDT |
6.0010 USDT |
| 2023-03-25 |
5.9725 USDT |
209,648.7156 DOT |
6.0187 USDT |
5.8301 USDT |
6.0777 USDT |
5.8905 USDT |
| 2023-03-24 |
6.1271 USDT |
290,346.8192 DOT |
6.3216 USDT |
5.9580 USDT |
6.3400 USDT |
6.0626 USDT |
| 2023-03-23 |
6.2349 USDT |
385,867.3226 DOT |
6.0553 USDT |
5.9904 USDT |
6.4199 USDT |
6.2869 USDT |
| 2023-03-22 |
6.1938 USDT |
629,854.0901 DOT |
6.3647 USDT |
5.9128 USDT |
6.3867 USDT |
6.0449 USDT |
| 2023-03-21 |
6.2293 USDT |
511,115.0657 DOT |
6.0890 USDT |
6.0000 USDT |
6.4568 USDT |
6.3520 USDT |
| 2023-03-20 |
6.3074 USDT |
474,535.4814 DOT |
6.4544 USDT |
6.1005 USDT |
6.4825 USDT |
6.2069 USDT |
| 2023-03-19 |
6.4756 USDT |
378,136.8396 DOT |
6.3136 USDT |
6.3132 USDT |
6.6000 USDT |
6.4386 USDT |
| 2023-03-18 |
6.5408 USDT |
650,718.2978 DOT |
6.6190 USDT |
6.3119 USDT |
6.6989 USDT |
6.4587 USDT |
| 2023-03-17 |
6.3551 USDT |
582,759.2657 DOT |
6.0886 USDT |
6.0267 USDT |
6.5409 USDT |
6.3980 USDT |
| 2023-03-16 |
6.0020 USDT |
493,367.2068 DOT |
5.8704 USDT |
5.7615 USDT |
6.1417 USDT |
6.0908 USDT |
| 2023-03-15 |
6.0833 USDT |
1,030,017.7667 DOT |
6.2213 USDT |
5.7809 USDT |
6.3718 USDT |
5.8499 USDT |