Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
7.0385 USDT |
487,522.6944 DOT |
7.2073 USDT |
6.8943 USDT |
7.2383 USDT |
7.0128 USDT |
| 2022-09-14 |
7.1686 USDT |
376,965.7473 DOT |
7.0692 USDT |
7.0151 USDT |
7.3037 USDT |
7.1532 USDT |
| 2022-09-13 |
7.5053 USDT |
792,140.7243 DOT |
7.6626 USDT |
7.0581 USDT |
7.9558 USDT |
7.1800 USDT |
| 2022-09-12 |
7.8163 USDT |
752,014.3787 DOT |
7.7025 USDT |
7.5655 USDT |
8.0508 USDT |
7.7342 USDT |
| 2022-09-11 |
7.7553 USDT |
223,272.5729 DOT |
7.7738 USDT |
7.6130 USDT |
7.9000 USDT |
7.7366 USDT |
| 2022-09-10 |
7.7257 USDT |
384,216.4553 DOT |
7.7573 USDT |
7.5872 USDT |
7.8775 USDT |
7.7076 USDT |
| 2022-09-09 |
7.7296 USDT |
706,709.0875 DOT |
7.3891 USDT |
7.3590 USDT |
7.9409 USDT |
7.7589 USDT |
| 2022-09-08 |
7.1805 USDT |
520,697.8193 DOT |
7.1999 USDT |
7.0304 USDT |
7.3289 USDT |
7.2759 USDT |
| 2022-09-07 |
7.0382 USDT |
478,862.3978 DOT |
6.8767 USDT |
6.7560 USDT |
7.2950 USDT |
7.2495 USDT |
| 2022-09-06 |
7.5575 USDT |
396,400.5897 DOT |
7.3729 USDT |
7.3644 USDT |
7.6888 USDT |
7.5996 USDT |
| 2022-09-05 |
7.4779 USDT |
426,518.8674 DOT |
7.3754 USDT |
7.2622 USDT |
7.6367 USDT |
7.3057 USDT |
| 2022-09-04 |
7.2573 USDT |
268,494.7316 DOT |
7.2880 USDT |
7.1435 USDT |
7.4015 USDT |
7.2802 USDT |
| 2022-09-03 |
7.2570 USDT |
325,454.4980 DOT |
7.3006 USDT |
7.1652 USDT |
7.3081 USDT |
7.2786 USDT |
| 2022-09-02 |
7.3090 USDT |
338,802.8300 DOT |
7.1855 USDT |
7.1198 USDT |
7.5668 USDT |
7.5155 USDT |
| 2022-09-01 |
6.9973 USDT |
389,227.7354 DOT |
7.0326 USDT |
6.8600 USDT |
7.0861 USDT |
7.0779 USDT |
| 2022-08-31 |
7.1831 USDT |
123,073.6407 DOT |
7.0110 USDT |
7.0098 USDT |
7.2908 USDT |
7.1535 USDT |
| 2022-08-30 |
7.1517 USDT |
458,649.9283 DOT |
7.2727 USDT |
6.8800 USDT |
7.3799 USDT |
7.0674 USDT |
| 2022-08-29 |
7.0532 USDT |
412,933.3794 DOT |
6.8606 USDT |
6.7859 USDT |
7.2835 USDT |
7.1703 USDT |
| 2022-08-28 |
7.0632 USDT |
292,354.5996 DOT |
7.0452 USDT |
6.9482 USDT |
7.1519 USDT |
7.0925 USDT |
| 2022-08-27 |
6.9746 USDT |
426,993.1506 DOT |
6.9265 USDT |
6.8000 USDT |
7.0706 USDT |
7.0367 USDT |
| 2022-08-26 |
7.4878 USDT |
67,531.5697 DOT |
7.5819 USDT |
7.3789 USDT |
7.5832 USDT |
7.4381 USDT |
| 2022-08-25 |
7.6311 USDT |
260,404.3576 DOT |
7.5646 USDT |
7.4558 USDT |
7.7630 USDT |
7.6202 USDT |
| 2022-08-24 |
7.5731 USDT |
338,821.5319 DOT |
7.6419 USDT |
7.4159 USDT |
7.7747 USDT |
7.7170 USDT |
| 2022-08-23 |
7.5254 USDT |
350,942.6384 DOT |
7.4043 USDT |
7.1860 USDT |
7.7153 USDT |
7.6166 USDT |
| 2022-08-22 |
7.2009 USDT |
350,592.5923 DOT |
7.4378 USDT |
7.0000 USDT |
7.4429 USDT |
7.2244 USDT |
| 2022-08-21 |
7.3583 USDT |
358,473.6827 DOT |
7.2289 USDT |
7.1677 USDT |
7.5299 USDT |
7.4919 USDT |
| 2022-08-20 |
7.3216 USDT |
655,491.9147 DOT |
7.3068 USDT |
7.0000 USDT |
7.5201 USDT |
7.2139 USDT |
| 2022-08-19 |
7.6188 USDT |
1,200,865.3130 DOT |
8.0813 USDT |
7.2600 USDT |
8.0921 USDT |
7.3487 USDT |
| 2022-08-18 |
8.4337 USDT |
469,306.4867 DOT |
8.3749 USDT |
8.2580 USDT |
8.5977 USDT |
8.3850 USDT |
| 2022-08-17 |
8.6443 USDT |
1,073,677.8393 DOT |
8.8337 USDT |
8.3212 USDT |
9.1678 USDT |
8.4271 USDT |
| 2022-08-16 |
8.7755 USDT |
183,112.3228 DOT |
8.7831 USDT |
8.6353 USDT |
8.8944 USDT |
8.7097 USDT |
| 2022-08-15 |
8.9497 USDT |
974,000.0118 DOT |
8.9523 USDT |
8.6261 USDT |
9.3880 USDT |
8.7427 USDT |
| 2022-08-14 |
9.2635 USDT |
682,251.1723 DOT |
9.3052 USDT |
8.8252 USDT |
9.5592 USDT |
8.9486 USDT |
| 2022-08-13 |
9.4965 USDT |
541,980.0957 DOT |
9.4777 USDT |
9.3901 USDT |
9.6787 USDT |
9.3953 USDT |
| 2022-08-12 |
9.2595 USDT |
727,307.1900 DOT |
9.1973 USDT |
9.0340 USDT |
9.4613 USDT |
9.4602 USDT |
| 2022-08-11 |
9.4288 USDT |
1,029,202.4278 DOT |
9.5249 USDT |
9.1290 USDT |
9.6434 USDT |
9.1480 USDT |
| 2022-08-10 |
9.2525 USDT |
1,214,107.5618 DOT |
8.8969 USDT |
8.5417 USDT |
9.6436 USDT |
9.4682 USDT |
| 2022-08-09 |
8.9635 USDT |
640,855.6754 DOT |
9.2718 USDT |
8.6470 USDT |
9.4678 USDT |
8.7968 USDT |
| 2022-08-08 |
9.1599 USDT |
1,079,594.0833 DOT |
8.6544 USDT |
8.6374 USDT |
9.3950 USDT |
9.2341 USDT |
| 2022-08-07 |
8.5784 USDT |
450,698.8300 DOT |
8.5220 USDT |
8.3360 USDT |
8.9426 USDT |
8.7590 USDT |
| 2022-08-06 |
8.7017 USDT |
637,423.7165 DOT |
8.8066 USDT |
8.5337 USDT |
8.8845 USDT |
8.6018 USDT |
| 2022-08-05 |
8.4218 USDT |
827,754.8457 DOT |
8.0916 USDT |
8.0717 USDT |
8.7165 USDT |
8.7045 USDT |
| 2022-08-04 |
8.0796 USDT |
656,140.6543 DOT |
7.9934 USDT |
7.8811 USDT |
8.2714 USDT |
8.0128 USDT |
| 2022-08-03 |
8.1266 USDT |
902,306.8797 DOT |
7.9278 USDT |
7.6731 USDT |
8.4443 USDT |
8.3817 USDT |
| 2022-08-02 |
7.9018 USDT |
1,097,774.5096 DOT |
8.1765 USDT |
7.6748 USDT |
8.2731 USDT |
8.0608 USDT |
| 2022-08-01 |
8.5549 USDT |
1,440,542.1672 DOT |
8.6210 USDT |
8.0819 USDT |
8.9860 USDT |
8.1680 USDT |
| 2022-07-31 |
8.7088 USDT |
1,416,436.4621 DOT |
8.2117 USDT |
8.0774 USDT |
9.2334 USDT |
8.7014 USDT |
| 2022-07-30 |
8.5033 USDT |
1,315,478.4572 DOT |
8.1882 USDT |
8.1579 USDT |
8.8439 USDT |
8.2691 USDT |
| 2022-07-29 |
8.0956 USDT |
1,782,617.7154 DOT |
7.8570 USDT |
7.7644 USDT |
8.4186 USDT |
8.3685 USDT |
| 2022-07-28 |
7.7239 USDT |
1,669,357.2286 DOT |
7.6845 USDT |
7.4300 USDT |
7.9740 USDT |
7.8361 USDT |