Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
9.6836 USDT |
624,042.6216 DOT |
9.3471 USDT |
9.3200 USDT |
9.9365 USDT |
9.4954 USDT |
| 2022-06-05 |
9.3989 USDT |
352,689.1437 DOT |
9.4436 USDT |
9.2519 USDT |
9.5525 USDT |
9.4467 USDT |
| 2022-06-04 |
9.3346 USDT |
430,666.5136 DOT |
9.3684 USDT |
9.1374 USDT |
9.4892 USDT |
9.4456 USDT |
| 2022-06-03 |
9.4971 USDT |
757,606.7417 DOT |
9.8826 USDT |
9.1980 USDT |
9.9225 USDT |
9.3642 USDT |
| 2022-06-02 |
9.5563 USDT |
1,030,655.7500 DOT |
9.4610 USDT |
9.2935 USDT |
9.9634 USDT |
9.8375 USDT |
| 2022-06-01 |
10.1144 USDT |
1,645,876.4959 DOT |
10.3524 USDT |
9.2574 USDT |
10.7425 USDT |
9.4205 USDT |
| 2022-05-31 |
10.3433 USDT |
1,109,741.1112 DOT |
10.4683 USDT |
9.9490 USDT |
10.6500 USDT |
10.3785 USDT |
| 2022-05-30 |
10.2833 USDT |
1,122,133.8048 DOT |
9.9866 USDT |
9.9113 USDT |
10.6746 USDT |
10.3479 USDT |
| 2022-05-29 |
9.6424 USDT |
748,939.9403 DOT |
9.6453 USDT |
9.3351 USDT |
10.0366 USDT |
9.8282 USDT |
| 2022-05-28 |
9.3299 USDT |
1,012,290.4599 DOT |
9.1229 USDT |
8.9600 USDT |
9.7300 USDT |
9.5743 USDT |
| 2022-05-27 |
9.2430 USDT |
4,217,570.4918 DOT |
9.1433 USDT |
8.5700 USDT |
10.0000 USDT |
9.3210 USDT |
| 2022-05-26 |
9.4172 USDT |
3,164,846.0725 DOT |
9.8730 USDT |
8.8236 USDT |
10.0044 USDT |
9.3642 USDT |
| 2022-05-25 |
10.0060 USDT |
2,473,249.7124 DOT |
10.1851 USDT |
9.7599 USDT |
10.3348 USDT |
9.8660 USDT |
| 2022-05-24 |
9.9050 USDT |
2,757,033.9100 DOT |
9.8883 USDT |
9.5631 USDT |
10.1554 USDT |
10.0262 USDT |
| 2022-05-23 |
10.3079 USDT |
2,477,115.6763 DOT |
10.1506 USDT |
9.8043 USDT |
10.7334 USDT |
9.9151 USDT |
| 2022-05-22 |
10.0988 USDT |
1,567,960.6796 DOT |
9.9929 USDT |
9.8674 USDT |
10.3356 USDT |
10.1922 USDT |
| 2022-05-21 |
9.8066 USDT |
1,322,755.6005 DOT |
9.6673 USDT |
9.4648 USDT |
10.1025 USDT |
9.8832 USDT |
| 2022-05-20 |
9.8243 USDT |
2,383,110.5304 DOT |
10.0309 USDT |
9.4451 USDT |
10.2612 USDT |
9.6660 USDT |
| 2022-05-19 |
9.8068 USDT |
2,962,378.8970 DOT |
9.4827 USDT |
9.2190 USDT |
10.4000 USDT |
10.0111 USDT |
| 2022-05-18 |
10.1974 USDT |
2,181,789.9566 DOT |
11.0334 USDT |
9.6733 USDT |
11.1744 USDT |
9.8536 USDT |
| 2022-05-17 |
10.9153 USDT |
1,005,563.3204 DOT |
10.6214 USDT |
10.4280 USDT |
11.3391 USDT |
11.0891 USDT |
| 2022-05-16 |
10.8931 USDT |
1,382,932.9780 DOT |
11.8043 USDT |
10.3726 USDT |
11.8087 USDT |
10.7985 USDT |
| 2022-05-15 |
11.0907 USDT |
1,097,195.0470 DOT |
11.3015 USDT |
10.5773 USDT |
11.6527 USDT |
11.5903 USDT |
| 2022-05-14 |
10.5756 USDT |
1,560,476.0861 DOT |
10.4557 USDT |
9.7587 USDT |
11.5569 USDT |
11.4733 USDT |
| 2022-05-13 |
10.5419 USDT |
1,473,571.0700 DOT |
8.7088 USDT |
8.5574 USDT |
11.8496 USDT |
10.9062 USDT |
| 2022-05-12 |
8.3844 USDT |
2,001,221.6456 DOT |
9.0858 USDT |
7.2958 USDT |
9.5339 USDT |
8.7204 USDT |
| 2022-05-11 |
10.1572 USDT |
4,156,964.6569 DOT |
11.3474 USDT |
8.0000 USDT |
11.6470 USDT |
8.6276 USDT |
| 2022-05-10 |
11.4873 USDT |
2,588,313.1212 DOT |
10.6281 USDT |
10.3065 USDT |
12.4524 USDT |
11.0683 USDT |
| 2022-05-09 |
11.8541 USDT |
2,329,479.1364 DOT |
13.2577 USDT |
10.7400 USDT |
13.4855 USDT |
11.0475 USDT |
| 2022-05-08 |
13.4829 USDT |
933,660.3085 DOT |
13.7445 USDT |
13.0325 USDT |
13.8793 USDT |
13.4364 USDT |
| 2022-05-07 |
14.1115 USDT |
614,213.9284 DOT |
14.3267 USDT |
13.6243 USDT |
14.3701 USDT |
13.6942 USDT |
| 2022-05-06 |
14.3023 USDT |
815,336.0671 DOT |
14.5829 USDT |
13.8112 USDT |
14.6612 USDT |
14.2799 USDT |
| 2022-05-05 |
15.2181 USDT |
1,000,245.3917 DOT |
16.3334 USDT |
14.0280 USDT |
16.4468 USDT |
14.3991 USDT |
| 2022-05-04 |
15.3674 USDT |
978,226.6349 DOT |
14.7278 USDT |
14.6619 USDT |
16.2180 USDT |
16.1944 USDT |
| 2022-05-03 |
14.9312 USDT |
613,922.7430 DOT |
14.9706 USDT |
14.5111 USDT |
15.2337 USDT |
14.6287 USDT |
| 2022-05-02 |
15.0602 USDT |
724,669.9322 DOT |
15.3550 USDT |
14.5619 USDT |
15.5906 USDT |
14.6614 USDT |
| 2022-05-01 |
14.9858 USDT |
626,470.7128 DOT |
14.4985 USDT |
14.4896 USDT |
15.5250 USDT |
15.0343 USDT |
| 2022-04-30 |
15.9422 USDT |
486,414.5765 DOT |
16.1858 USDT |
15.5246 USDT |
16.4439 USDT |
15.5520 USDT |
| 2022-04-29 |
16.4833 USDT |
488,863.0405 DOT |
16.9872 USDT |
15.9912 USDT |
17.0739 USDT |
16.0812 USDT |
| 2022-04-28 |
17.0325 USDT |
587,254.2428 DOT |
16.9446 USDT |
16.7571 USDT |
17.4463 USDT |
16.9737 USDT |
| 2022-04-27 |
16.9214 USDT |
546,637.9453 DOT |
16.6700 USDT |
16.4738 USDT |
17.2704 USDT |
16.8667 USDT |
| 2022-04-26 |
17.4166 USDT |
668,664.1864 DOT |
18.1007 USDT |
16.6040 USDT |
18.3185 USDT |
16.8689 USDT |
| 2022-04-25 |
17.5983 USDT |
788,639.6045 DOT |
18.1598 USDT |
17.1202 USDT |
18.1932 USDT |
18.0736 USDT |
| 2022-04-24 |
18.6104 USDT |
491,161.4963 DOT |
18.6975 USDT |
18.0710 USDT |
19.1573 USDT |
18.3024 USDT |
| 2022-04-23 |
18.6837 USDT |
504,335.0211 DOT |
18.2799 USDT |
17.9480 USDT |
19.2578 USDT |
19.0034 USDT |
| 2022-04-22 |
18.3016 USDT |
567,069.5538 DOT |
18.1712 USDT |
18.0624 USDT |
18.5241 USDT |
18.3059 USDT |
| 2022-04-21 |
19.1396 USDT |
573,416.9969 DOT |
19.0933 USDT |
18.4021 USDT |
19.6704 USDT |
18.5385 USDT |
| 2022-04-20 |
19.0574 USDT |
624,252.4635 DOT |
18.8775 USDT |
18.5465 USDT |
19.5320 USDT |
18.7869 USDT |
| 2022-04-19 |
18.3977 USDT |
375,966.0750 DOT |
18.1545 USDT |
18.0413 USDT |
18.8000 USDT |
18.7059 USDT |
| 2022-04-18 |
17.6588 USDT |
651,470.0476 DOT |
17.7318 USDT |
17.0836 USDT |
18.3600 USDT |
18.2137 USDT |