Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
6.2882 USDT |
982,830.4447 DOT |
6.0991 USDT |
5.9861 USDT |
6.5346 USDT |
6.2488 USDT |
| 2023-03-13 |
5.9568 USDT |
944,114.8098 DOT |
5.8971 USDT |
5.7072 USDT |
6.1429 USDT |
6.0779 USDT |
| 2023-03-12 |
5.5702 USDT |
460,313.0551 DOT |
5.4617 USDT |
5.3595 USDT |
5.8398 USDT |
5.8345 USDT |
| 2023-03-11 |
5.4382 USDT |
807,746.1146 DOT |
5.5472 USDT |
5.2251 USDT |
5.6765 USDT |
5.4091 USDT |
| 2023-03-10 |
5.3834 USDT |
1,001,822.0673 DOT |
5.3855 USDT |
5.1470 USDT |
5.5825 USDT |
5.5563 USDT |
| 2023-03-09 |
5.5143 USDT |
891,572.0389 DOT |
5.5966 USDT |
5.2510 USDT |
5.7991 USDT |
5.3497 USDT |
| 2023-03-08 |
5.6880 USDT |
553,216.2996 DOT |
5.8461 USDT |
5.5021 USDT |
5.9406 USDT |
5.5386 USDT |
| 2023-03-07 |
5.8516 USDT |
393,434.9961 DOT |
5.9213 USDT |
5.7403 USDT |
6.0172 USDT |
5.7610 USDT |
| 2023-03-06 |
5.9545 USDT |
221,413.2909 DOT |
5.9655 USDT |
5.8587 USDT |
6.0416 USDT |
5.9435 USDT |
| 2023-03-05 |
5.9982 USDT |
224,071.0270 DOT |
5.9172 USDT |
5.8891 USDT |
6.0624 USDT |
5.9989 USDT |
| 2023-03-04 |
5.9069 USDT |
369,394.7747 DOT |
6.0348 USDT |
5.7311 USDT |
6.0547 USDT |
5.8422 USDT |
| 2023-03-03 |
5.9964 USDT |
682,731.2592 DOT |
6.3324 USDT |
5.7803 USDT |
6.3365 USDT |
6.0496 USDT |
| 2023-03-02 |
6.3445 USDT |
275,330.1979 DOT |
6.5347 USDT |
6.2212 USDT |
6.5602 USDT |
6.2766 USDT |
| 2023-03-01 |
6.4874 USDT |
308,188.2635 DOT |
6.3483 USDT |
6.3140 USDT |
6.6000 USDT |
6.4260 USDT |
| 2023-02-28 |
6.4570 USDT |
407,561.1333 DOT |
6.5809 USDT |
6.2748 USDT |
6.5968 USDT |
6.3482 USDT |
| 2023-02-27 |
6.6207 USDT |
320,553.6639 DOT |
6.6925 USDT |
6.4893 USDT |
6.7831 USDT |
6.5530 USDT |
| 2023-02-26 |
6.6099 USDT |
319,935.4255 DOT |
6.5439 USDT |
6.5022 USDT |
6.7283 USDT |
6.6938 USDT |
| 2023-02-25 |
6.5209 USDT |
361,605.4600 DOT |
6.6137 USDT |
6.3436 USDT |
6.6500 USDT |
6.5340 USDT |
| 2023-02-24 |
6.7615 USDT |
732,955.0438 DOT |
7.0956 USDT |
6.4674 USDT |
7.1424 USDT |
6.6052 USDT |
| 2023-02-23 |
7.2262 USDT |
504,010.9063 DOT |
7.1878 USDT |
7.0408 USDT |
7.3810 USDT |
7.1143 USDT |
| 2023-02-22 |
7.0532 USDT |
777,577.3967 DOT |
7.2504 USDT |
6.8811 USDT |
7.2692 USDT |
7.0379 USDT |
| 2023-02-21 |
7.3447 USDT |
587,885.9160 DOT |
7.5467 USDT |
7.2196 USDT |
7.5733 USDT |
7.2618 USDT |
| 2023-02-20 |
7.4678 USDT |
596,263.4509 DOT |
7.4386 USDT |
7.2438 USDT |
7.5691 USDT |
7.4527 USDT |
| 2023-02-19 |
7.5424 USDT |
1,611,729.0982 DOT |
7.2290 USDT |
7.1862 USDT |
7.8900 USDT |
7.5017 USDT |
| 2023-02-18 |
7.2482 USDT |
674,359.9160 DOT |
7.2844 USDT |
7.1127 USDT |
7.3770 USDT |
7.1801 USDT |
| 2023-02-17 |
6.9734 USDT |
1,725,523.4797 DOT |
6.3276 USDT |
6.2883 USDT |
7.3991 USDT |
7.3546 USDT |
| 2023-02-16 |
6.6139 USDT |
833,251.1865 DOT |
6.6130 USDT |
6.4654 USDT |
6.7400 USDT |
6.6514 USDT |
| 2023-02-15 |
6.3588 USDT |
938,548.1833 DOT |
6.2268 USDT |
6.1587 USDT |
6.6163 USDT |
6.6098 USDT |
| 2023-02-14 |
6.1377 USDT |
490,460.5519 DOT |
6.1436 USDT |
6.0127 USDT |
6.2637 USDT |
6.2396 USDT |
| 2023-02-13 |
6.0595 USDT |
608,621.2804 DOT |
6.1814 USDT |
5.8795 USDT |
6.2432 USDT |
6.0061 USDT |
| 2023-02-12 |
6.3110 USDT |
223,962.7516 DOT |
6.2778 USDT |
6.2239 USDT |
6.3800 USDT |
6.3736 USDT |