Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
7.0885 USDT |
862,165.0346 DOT |
6.9224 USDT |
6.8827 USDT |
7.3200 USDT |
7.2906 USDT |
| 2022-07-06 |
6.8692 USDT |
1,068,601.5443 DOT |
6.8401 USDT |
6.6939 USDT |
6.9915 USDT |
6.9507 USDT |
| 2022-07-05 |
6.8789 USDT |
1,430,997.8718 DOT |
7.1674 USDT |
6.6018 USDT |
7.2179 USDT |
6.9649 USDT |
| 2022-07-04 |
6.9107 USDT |
670,669.5109 DOT |
6.8566 USDT |
6.6663 USDT |
7.1470 USDT |
7.0139 USDT |
| 2022-07-03 |
6.7294 USDT |
485,778.3302 DOT |
6.8243 USDT |
6.6090 USDT |
6.8703 USDT |
6.7461 USDT |
| 2022-07-02 |
6.7574 USDT |
760,435.5948 DOT |
6.7525 USDT |
6.6224 USDT |
6.9101 USDT |
6.8362 USDT |
| 2022-07-01 |
6.8194 USDT |
1,504,770.2331 DOT |
7.0651 USDT |
6.5489 USDT |
7.2546 USDT |
6.8651 USDT |
| 2022-06-30 |
6.8269 USDT |
1,136,942.3673 DOT |
7.0372 USDT |
6.6387 USDT |
7.0412 USDT |
6.8100 USDT |
| 2022-06-29 |
7.2132 USDT |
1,117,205.9672 DOT |
7.3152 USDT |
7.0101 USDT |
7.4457 USDT |
7.0688 USDT |
| 2022-06-28 |
7.6810 USDT |
1,039,346.7171 DOT |
7.7400 USDT |
7.4211 USDT |
7.9969 USDT |
7.4848 USDT |
| 2022-06-27 |
7.9393 USDT |
977,051.4812 DOT |
7.8316 USDT |
7.6900 USDT |
8.2024 USDT |
7.7234 USDT |
| 2022-06-26 |
8.1650 USDT |
890,141.6956 DOT |
8.1300 USDT |
7.9063 USDT |
8.4889 USDT |
8.2388 USDT |
| 2022-06-25 |
8.0902 USDT |
854,596.1909 DOT |
8.1856 USDT |
7.7883 USDT |
8.3671 USDT |
8.0801 USDT |
| 2022-06-24 |
8.0128 USDT |
1,127,061.2793 DOT |
7.7757 USDT |
7.7232 USDT |
8.2469 USDT |
8.2051 USDT |
| 2022-06-23 |
7.5954 USDT |
963,174.5073 DOT |
7.3870 USDT |
7.3600 USDT |
7.8185 USDT |
7.7387 USDT |
| 2022-06-22 |
7.5575 USDT |
1,373,122.8027 DOT |
7.7645 USDT |
7.3568 USDT |
7.8207 USDT |
7.3906 USDT |
| 2022-06-21 |
8.0098 USDT |
1,358,593.6847 DOT |
7.8714 USDT |
7.6729 USDT |
8.2757 USDT |
7.7185 USDT |
| 2022-06-20 |
7.6526 USDT |
1,297,867.8016 DOT |
7.5217 USDT |
7.1703 USDT |
8.0244 USDT |
7.8195 USDT |
| 2022-06-19 |
7.1703 USDT |
1,639,791.5950 DOT |
7.0497 USDT |
6.7719 USDT |
7.6451 USDT |
7.4845 USDT |
| 2022-06-18 |
6.8691 USDT |
1,440,273.0188 DOT |
7.2749 USDT |
6.4629 USDT |
7.4097 USDT |
6.6611 USDT |
| 2022-06-17 |
7.2662 USDT |
1,580,995.1301 DOT |
7.1259 USDT |
7.0363 USDT |
7.4626 USDT |
7.3663 USDT |
| 2022-06-16 |
7.7422 USDT |
2,119,385.7278 DOT |
8.4984 USDT |
7.1312 USDT |
8.5511 USDT |
7.3925 USDT |
| 2022-06-15 |
7.3170 USDT |
2,613,076.6846 DOT |
7.3675 USDT |
6.8422 USDT |
8.2175 USDT |
8.0346 USDT |
| 2022-06-14 |
7.2163 USDT |
2,168,374.8571 DOT |
7.0410 USDT |
6.6671 USDT |
7.5506 USDT |
7.2015 USDT |
| 2022-06-13 |
6.9317 USDT |
3,336,826.1236 DOT |
7.4022 USDT |
6.3613 USDT |
7.5998 USDT |
6.8687 USDT |
| 2022-06-12 |
7.7650 USDT |
1,428,176.2176 DOT |
8.0388 USDT |
7.4476 USDT |
8.1124 USDT |
7.8164 USDT |
| 2022-06-11 |
8.3847 USDT |
1,161,066.2985 DOT |
8.6601 USDT |
7.9070 USDT |
8.8520 USDT |
8.1472 USDT |
| 2022-06-10 |
8.9416 USDT |
951,137.4927 DOT |
9.2357 USDT |
8.5665 USDT |
9.3704 USDT |
8.7800 USDT |
| 2022-06-09 |
9.2235 USDT |
799,446.5555 DOT |
9.0055 USDT |
8.9137 USDT |
9.4703 USDT |
9.3014 USDT |
| 2022-06-08 |
9.1222 USDT |
599,819.6430 DOT |
9.2259 USDT |
8.9040 USDT |
9.3950 USDT |
9.0129 USDT |
| 2022-06-07 |
9.1503 USDT |
998,503.8480 DOT |
9.5011 USDT |
8.8428 USDT |
9.5298 USDT |
9.2168 USDT |
| 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 |