Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
6.4374 USDT |
645,237.7050 DOT |
6.2548 USDT |
6.2276 USDT |
6.5307 USDT |
6.4265 USDT |
| 2022-11-02 |
6.3670 USDT |
776,394.1811 DOT |
6.4555 USDT |
6.1617 USDT |
6.5322 USDT |
6.2051 USDT |
| 2022-11-01 |
6.5913 USDT |
442,761.5485 DOT |
6.6223 USDT |
6.4625 USDT |
6.7181 USDT |
6.4750 USDT |
| 2022-10-31 |
6.6880 USDT |
851,675.6647 DOT |
6.6508 USDT |
6.5669 USDT |
6.8360 USDT |
6.6392 USDT |
| 2022-10-30 |
6.6080 USDT |
582,167.0911 DOT |
6.6354 USDT |
6.5163 USDT |
6.7419 USDT |
6.6399 USDT |
| 2022-10-29 |
6.6204 USDT |
743,499.5735 DOT |
6.5147 USDT |
6.4935 USDT |
6.7735 USDT |
6.6941 USDT |
| 2022-10-28 |
6.4245 USDT |
598,397.1387 DOT |
6.3282 USDT |
6.2641 USDT |
6.5833 USDT |
6.5231 USDT |
| 2022-10-27 |
6.4693 USDT |
682,328.9025 DOT |
6.4647 USDT |
6.2760 USDT |
6.6415 USDT |
6.3348 USDT |
| 2022-10-26 |
6.5030 USDT |
525,340.0075 DOT |
6.4383 USDT |
6.4132 USDT |
6.6100 USDT |
6.4546 USDT |
| 2022-10-25 |
6.2952 USDT |
1,156,757.6742 DOT |
5.9150 USDT |
5.8966 USDT |
6.6534 USDT |
6.4435 USDT |
| 2022-10-24 |
5.8772 USDT |
648,159.2073 DOT |
5.9628 USDT |
5.8060 USDT |
5.9890 USDT |
5.9149 USDT |
| 2022-10-23 |
5.8638 USDT |
510,280.1164 DOT |
5.8454 USDT |
5.7536 USDT |
5.9744 USDT |
5.9543 USDT |
| 2022-10-22 |
5.8269 USDT |
319,477.4326 DOT |
5.8359 USDT |
5.7710 USDT |
5.8722 USDT |
5.8435 USDT |
| 2022-10-21 |
5.8298 USDT |
749,373.7618 DOT |
5.8830 USDT |
5.7279 USDT |
5.8994 USDT |
5.8558 USDT |
| 2022-10-20 |
6.0194 USDT |
754,354.8285 DOT |
6.1021 USDT |
5.8239 USDT |
6.1525 USDT |
5.8881 USDT |
| 2022-10-19 |
6.1561 USDT |
445,804.9423 DOT |
6.1551 USDT |
6.0700 USDT |
6.2553 USDT |
6.1512 USDT |
| 2022-10-18 |
6.1833 USDT |
365,913.5046 DOT |
6.2525 USDT |
6.0570 USDT |
6.2956 USDT |
6.1377 USDT |
| 2022-10-17 |
6.2047 USDT |
380,761.9295 DOT |
6.1831 USDT |
6.1254 USDT |
6.2925 USDT |
6.2640 USDT |
| 2022-10-16 |
6.1457 USDT |
383,908.2424 DOT |
6.0516 USDT |
6.0476 USDT |
6.2457 USDT |
6.2115 USDT |