Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
6.2114 USDT |
186,652.2240 DOT |
6.1814 USDT |
6.1576 USDT |
6.2550 USDT |
6.1952 USDT |
| 2023-02-10 |
6.2319 USDT |
414,504.1493 DOT |
6.2357 USDT |
6.1262 USDT |
6.3069 USDT |
6.2458 USDT |
| 2023-02-09 |
6.6330 USDT |
1,147,103.4820 DOT |
6.7572 USDT |
6.2000 USDT |
6.9765 USDT |
6.2976 USDT |
| 2023-02-08 |
6.8352 USDT |
466,347.6916 DOT |
6.9402 USDT |
6.6141 USDT |
7.0165 USDT |
6.7057 USDT |
| 2023-02-07 |
6.7161 USDT |
556,425.3981 DOT |
6.4921 USDT |
6.4739 USDT |
6.9365 USDT |
6.9364 USDT |
| 2023-02-06 |
6.6805 USDT |
475,348.7057 DOT |
6.6361 USDT |
6.5647 USDT |
6.7896 USDT |
6.5780 USDT |
| 2023-02-05 |
6.7139 USDT |
509,618.7372 DOT |
6.8726 USDT |
6.5287 USDT |
6.8965 USDT |
6.5646 USDT |
| 2023-02-04 |
6.9285 USDT |
550,040.4214 DOT |
7.0094 USDT |
6.8198 USDT |
7.0800 USDT |
6.9664 USDT |
| 2023-02-03 |
6.8723 USDT |
1,392,483.5014 DOT |
6.5460 USDT |
6.5075 USDT |
7.1264 USDT |
7.0271 USDT |
| 2023-02-02 |
6.6400 USDT |
1,072,876.9913 DOT |
6.4685 USDT |
6.4491 USDT |
6.9138 USDT |
6.6314 USDT |
| 2023-02-01 |
6.2248 USDT |
651,946.0512 DOT |
6.2610 USDT |
6.0265 USDT |
6.4462 USDT |
6.4196 USDT |
| 2023-01-31 |
6.2335 USDT |
558,521.2973 DOT |
6.1900 USDT |
6.1432 USDT |
6.3236 USDT |
6.2728 USDT |
| 2023-01-30 |
6.2763 USDT |
956,240.2091 DOT |
6.6117 USDT |
6.0024 USDT |
6.6500 USDT |
6.1692 USDT |
| 2023-01-29 |
6.5431 USDT |
795,989.8178 DOT |
6.4002 USDT |
6.3279 USDT |
6.6979 USDT |
6.6167 USDT |
| 2023-01-28 |
6.4681 USDT |
733,827.4877 DOT |
6.5829 USDT |
6.3136 USDT |
6.6643 USDT |
6.3340 USDT |
| 2023-01-27 |
6.4385 USDT |
764,314.0868 DOT |
6.4727 USDT |
6.2557 USDT |
6.6242 USDT |
6.5916 USDT |
| 2023-01-26 |
6.4435 USDT |
1,068,504.3886 DOT |
6.4024 USDT |
6.3007 USDT |
6.5602 USDT |
6.4728 USDT |
| 2023-01-25 |
6.1776 USDT |
691,273.8142 DOT |
6.1902 USDT |
6.0078 USDT |
6.2947 USDT |
6.2427 USDT |
| 2023-01-24 |
6.5410 USDT |
552,438.0799 DOT |
6.5624 USDT |
6.3781 USDT |
6.7064 USDT |
6.5078 USDT |
| 2023-01-23 |
6.5204 USDT |
1,506,499.3403 DOT |
6.2077 USDT |
6.2001 USDT |
6.8260 USDT |
6.6665 USDT |
| 2023-01-22 |
6.2819 USDT |
954,420.5256 DOT |
6.2369 USDT |
6.1387 USDT |
6.4539 USDT |
6.1770 USDT |
| 2023-01-21 |
6.2422 USDT |
1,376,118.4695 DOT |
6.2457 USDT |
6.0045 USDT |
6.4399 USDT |
6.4079 USDT |
| 2023-01-20 |
5.9073 USDT |
656,270.1708 DOT |
5.8022 USDT |
5.7542 USDT |
6.2184 USDT |
6.1688 USDT |
| 2023-01-19 |
5.7442 USDT |
615,950.3637 DOT |
5.6480 USDT |
5.6417 USDT |
5.8420 USDT |
5.7880 USDT |
| 2023-01-18 |
5.8795 USDT |
1,854,935.6815 DOT |
5.9545 USDT |
5.5824 USDT |
6.2155 USDT |
5.6444 USDT |
| 2023-01-17 |
5.9943 USDT |
1,197,132.7322 DOT |
5.8125 USDT |
5.6847 USDT |
6.2143 USDT |
6.0929 USDT |
| 2023-01-16 |
5.8536 USDT |
1,186,953.1415 DOT |
5.9250 USDT |
5.6128 USDT |
6.0880 USDT |
5.8103 USDT |
| 2023-01-15 |
5.9259 USDT |
863,375.0010 DOT |
6.0271 USDT |
5.7703 USDT |
6.0676 USDT |
5.8865 USDT |
| 2023-01-14 |
5.9826 USDT |
2,472,439.4718 DOT |
5.3982 USDT |
5.3956 USDT |
6.5200 USDT |
6.0261 USDT |
| 2023-01-13 |
5.2526 USDT |
580,715.4620 DOT |
5.2350 USDT |
5.1631 USDT |
5.4240 USDT |
5.3946 USDT |
| 2023-01-12 |
5.1413 USDT |
500,340.1557 DOT |
5.1339 USDT |
5.0155 USDT |
5.2608 USDT |
5.2308 USDT |
| 2023-01-11 |
4.9134 USDT |
199,874.6281 DOT |
4.9222 USDT |
4.8288 USDT |
5.0329 USDT |
4.9796 USDT |
| 2023-01-10 |
4.8991 USDT |
181,526.6330 DOT |
4.8870 USDT |
4.8256 USDT |
4.9529 USDT |
4.9493 USDT |
| 2023-01-09 |
4.9529 USDT |
517,456.7991 DOT |
4.8250 USDT |
4.8009 USDT |
5.0760 USDT |
4.9164 USDT |
| 2023-01-08 |
4.7031 USDT |
222,469.6297 DOT |
4.6658 USDT |
4.6050 USDT |
4.7949 USDT |
4.7742 USDT |
| 2023-01-07 |
4.6663 USDT |
123,021.2112 DOT |
4.6853 USDT |
4.6358 USDT |
4.7047 USDT |
4.6589 USDT |
| 2023-01-06 |
4.6306 USDT |
297,353.4895 DOT |
4.6220 USDT |
4.5510 USDT |
4.6874 USDT |
4.6605 USDT |
| 2023-01-05 |
4.5931 USDT |
205,737.3066 DOT |
4.6303 USDT |
4.5454 USDT |
4.6485 USDT |
4.5751 USDT |
| 2023-01-04 |
4.6328 USDT |
391,876.8426 DOT |
4.5282 USDT |
4.5278 USDT |
4.6856 USDT |
4.6100 USDT |
| 2023-01-03 |
4.5106 USDT |
158,797.6462 DOT |
4.4910 USDT |
4.4663 USDT |
4.5435 USDT |
4.4841 USDT |
| 2023-01-02 |
4.4588 USDT |
316,332.7056 DOT |
4.3734 USDT |
4.3171 USDT |
4.5370 USDT |
4.5046 USDT |
| 2023-01-01 |
4.3252 USDT |
154,877.5219 DOT |
4.3108 USDT |
4.2779 USDT |
4.3867 USDT |
4.3804 USDT |
| 2022-12-31 |
4.3421 USDT |
156,636.2108 DOT |
4.3256 USDT |
4.3069 USDT |
4.3923 USDT |
4.3191 USDT |
| 2022-12-30 |
4.2884 USDT |
212,660.0070 DOT |
4.3076 USDT |
4.2294 USDT |
4.3395 USDT |
4.3102 USDT |
| 2022-12-29 |
4.3039 USDT |
279,902.7806 DOT |
4.2878 USDT |
4.2306 USDT |
4.3550 USDT |
4.2661 USDT |
| 2022-12-28 |
4.3494 USDT |
297,239.3738 DOT |
4.4816 USDT |
4.2722 USDT |
4.4851 USDT |
4.3175 USDT |
| 2022-12-27 |
4.5072 USDT |
133,993.7915 DOT |
4.5727 USDT |
4.4600 USDT |
4.5827 USDT |
4.4744 USDT |
| 2022-12-26 |
4.5009 USDT |
118,499.1787 DOT |
4.4932 USDT |
4.4650 USDT |
4.5363 USDT |
4.5316 USDT |
| 2022-12-25 |
4.4337 USDT |
100,306.5195 DOT |
4.4505 USDT |
4.3989 USDT |
4.4698 USDT |
4.4494 USDT |
| 2022-12-24 |
4.4616 USDT |
81,170.0893 DOT |
4.4745 USDT |
4.4329 USDT |
4.4889 USDT |
4.4450 USDT |