Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
4.5046 USDT |
183,460.6474 DOT |
4.5324 USDT |
4.4568 USDT |
4.5471 USDT |
4.4720 USDT |
| 2022-12-22 |
4.4338 USDT |
176,093.9418 DOT |
4.4854 USDT |
4.3724 USDT |
4.5000 USDT |
4.4110 USDT |
| 2022-12-21 |
4.5096 USDT |
115,468.6131 DOT |
4.6078 USDT |
4.4484 USDT |
4.6157 USDT |
4.4804 USDT |
| 2022-12-20 |
4.5821 USDT |
179,044.2620 DOT |
4.4810 USDT |
4.4622 USDT |
4.6537 USDT |
4.6037 USDT |
| 2022-12-19 |
4.5767 USDT |
270,102.7951 DOT |
4.6546 USDT |
4.4185 USDT |
4.7052 USDT |
4.4749 USDT |
| 2022-12-18 |
4.6666 USDT |
116,991.4518 DOT |
4.7096 USDT |
4.6208 USDT |
4.7155 USDT |
4.6698 USDT |
| 2022-12-17 |
4.6668 USDT |
213,127.2030 DOT |
4.6556 USDT |
4.5853 USDT |
4.7074 USDT |
4.6787 USDT |
| 2022-12-16 |
5.1006 USDT |
367,029.0010 DOT |
5.2287 USDT |
5.0001 USDT |
5.2482 USDT |
5.0255 USDT |
| 2022-12-15 |
5.1980 USDT |
282,105.9442 DOT |
5.2131 USDT |
5.1120 USDT |
5.2509 USDT |
5.2197 USDT |
| 2022-12-14 |
5.2693 USDT |
347,839.0688 DOT |
5.2844 USDT |
5.1630 USDT |
5.3566 USDT |
5.2133 USDT |
| 2022-12-13 |
5.1846 USDT |
484,831.7003 DOT |
5.1749 USDT |
4.9971 USDT |
5.3405 USDT |
5.2639 USDT |
| 2022-12-12 |
5.1269 USDT |
364,502.2060 DOT |
5.1585 USDT |
5.0071 USDT |
5.2015 USDT |
5.1759 USDT |
| 2022-12-11 |
5.2464 USDT |
278,280.5308 DOT |
5.2758 USDT |
5.1300 USDT |
5.3196 USDT |
5.1982 USDT |
| 2022-12-10 |
5.2900 USDT |
127,157.3652 DOT |
5.2993 USDT |
5.2605 USDT |
5.3236 USDT |
5.2696 USDT |
| 2022-12-09 |
5.3544 USDT |
314,499.1177 DOT |
5.4311 USDT |
5.2601 USDT |
5.4374 USDT |
5.2878 USDT |
| 2022-12-08 |
5.3300 USDT |
275,997.5242 DOT |
5.2995 USDT |
5.2521 USDT |
5.4588 USDT |
5.4230 USDT |
| 2022-12-07 |
5.3582 USDT |
407,028.0886 DOT |
5.5031 USDT |
5.2364 USDT |
5.5189 USDT |
5.3000 USDT |
| 2022-12-06 |
5.4769 USDT |
159,982.9677 DOT |
5.4875 USDT |
5.4236 USDT |
5.5106 USDT |
5.4652 USDT |
| 2022-12-05 |
5.6195 USDT |
323,915.3617 DOT |
5.5946 USDT |
5.4375 USDT |
5.7285 USDT |
5.4675 USDT |
| 2022-12-04 |
5.5467 USDT |
213,464.4444 DOT |
5.5001 USDT |
5.4928 USDT |
5.6075 USDT |
5.5718 USDT |
| 2022-12-03 |
5.5895 USDT |
374,506.7267 DOT |
5.6236 USDT |
5.5103 USDT |
5.7070 USDT |
5.5610 USDT |
| 2022-12-02 |
5.5427 USDT |
551,708.7961 DOT |
5.4110 USDT |
5.3684 USDT |
5.6839 USDT |
5.6391 USDT |
| 2022-12-01 |
5.4261 USDT |
82,222.8490 DOT |
5.4674 USDT |
5.3814 USDT |
5.4778 USDT |
5.3996 USDT |
| 2022-11-30 |
5.3977 USDT |
411,275.9071 DOT |
5.3085 USDT |
5.3001 USDT |
5.5060 USDT |
5.3750 USDT |
| 2022-11-29 |
5.2401 USDT |
345,625.5072 DOT |
5.1321 USDT |
5.0952 USDT |
5.3168 USDT |
5.2537 USDT |
| 2022-11-28 |
5.1585 USDT |
409,696.8767 DOT |
5.3003 USDT |
5.0634 USDT |
5.3155 USDT |
5.1726 USDT |
| 2022-11-27 |
5.3793 USDT |
169,527.0184 DOT |
5.3043 USDT |
5.3037 USDT |
5.4355 USDT |
5.4056 USDT |
| 2022-11-26 |
5.3683 USDT |
219,993.6655 DOT |
5.2673 USDT |
5.2400 USDT |
5.4550 USDT |
5.3572 USDT |
| 2022-11-25 |
5.3021 USDT |
207,983.2207 DOT |
5.3856 USDT |
5.2552 USDT |
5.3896 USDT |
5.2790 USDT |
| 2022-11-24 |
5.4242 USDT |
307,914.5876 DOT |
5.4357 USDT |
5.3451 USDT |
5.5200 USDT |
5.3748 USDT |
| 2022-11-23 |
5.3771 USDT |
355,481.5858 DOT |
5.2862 USDT |
5.2512 USDT |
5.4833 USDT |
5.3973 USDT |
| 2022-11-22 |
5.1393 USDT |
394,333.2555 DOT |
5.1873 USDT |
5.0000 USDT |
5.3169 USDT |
5.2450 USDT |
| 2022-11-21 |
5.2172 USDT |
315,392.7082 DOT |
5.2960 USDT |
5.1200 USDT |
5.2962 USDT |
5.1627 USDT |
| 2022-11-20 |
5.5048 USDT |
369,966.4061 DOT |
5.6032 USDT |
5.3897 USDT |
5.6577 USDT |
5.4074 USDT |
| 2022-11-19 |
5.5833 USDT |
139,019.7780 DOT |
5.6451 USDT |
5.5291 USDT |
5.6610 USDT |
5.5879 USDT |
| 2022-11-18 |
5.7083 USDT |
171,059.9243 DOT |
5.6755 USDT |
5.6280 USDT |
5.7740 USDT |
5.6394 USDT |
| 2022-11-17 |
5.6629 USDT |
237,846.6819 DOT |
5.7059 USDT |
5.5680 USDT |
5.7258 USDT |
5.6917 USDT |
| 2022-11-16 |
5.7751 USDT |
257,132.5239 DOT |
5.9259 USDT |
5.6155 USDT |
5.9921 USDT |
5.7131 USDT |
| 2022-11-15 |
5.9387 USDT |
292,606.3137 DOT |
5.8613 USDT |
5.8000 USDT |
6.0484 USDT |
5.9274 USDT |
| 2022-11-14 |
5.6723 USDT |
236,556.3292 DOT |
5.7511 USDT |
5.4501 USDT |
5.8905 USDT |
5.7401 USDT |
| 2022-11-13 |
5.7986 USDT |
237,737.2506 DOT |
5.7750 USDT |
5.6160 USDT |
5.9643 USDT |
5.7049 USDT |
| 2022-11-12 |
5.7227 USDT |
200,550.8985 DOT |
5.7598 USDT |
5.5634 USDT |
5.8284 USDT |
5.8058 USDT |
| 2022-11-11 |
5.7437 USDT |
353,698.0012 DOT |
5.9729 USDT |
5.5100 USDT |
6.0031 USDT |
5.6060 USDT |
| 2022-11-10 |
5.8172 USDT |
738,839.7900 DOT |
5.4207 USDT |
5.3260 USDT |
6.1724 USDT |
5.9094 USDT |
| 2022-11-09 |
6.1556 USDT |
1,195,974.1150 DOT |
6.3007 USDT |
5.8845 USDT |
6.3789 USDT |
5.9081 USDT |
| 2022-11-08 |
6.4756 USDT |
1,805,048.7531 DOT |
7.1206 USDT |
5.8360 USDT |
7.2052 USDT |
6.2481 USDT |
| 2022-11-07 |
7.0108 USDT |
587,303.6731 DOT |
6.8105 USDT |
6.6547 USDT |
7.3893 USDT |
7.3462 USDT |
| 2022-11-06 |
7.0534 USDT |
389,519.2819 DOT |
7.0259 USDT |
6.9493 USDT |
7.1458 USDT |
7.0227 USDT |
| 2022-11-05 |
7.0902 USDT |
591,060.4161 DOT |
7.0561 USDT |
6.9611 USDT |
7.2468 USDT |
7.0521 USDT |
| 2022-11-04 |
6.7761 USDT |
923,179.9939 DOT |
6.4220 USDT |
6.3873 USDT |
7.0080 USDT |
6.9804 USDT |