Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
2.5937 USDT |
969,919.0488 DOT |
2.5854 USDT |
2.5059 USDT |
2.6635 USDT |
2.5961 USDT |
| 2025-11-03 |
2.8159 USDT |
658,297.6959 DOT |
2.9865 USDT |
2.7217 USDT |
2.9930 USDT |
2.7651 USDT |
| 2025-11-02 |
2.9477 USDT |
730,586.7017 DOT |
2.9716 USDT |
2.8661 USDT |
3.0139 USDT |
2.9494 USDT |
| 2025-11-01 |
2.9232 USDT |
606,531.0750 DOT |
2.8832 USDT |
2.8643 USDT |
2.9691 USDT |
2.9588 USDT |
| 2025-10-31 |
2.8990 USDT |
707,900.9572 DOT |
2.8711 USDT |
2.8665 USDT |
2.9253 USDT |
2.8750 USDT |
| 2025-10-30 |
2.9805 USDT |
1,321,030.7660 DOT |
3.0787 USDT |
2.8012 USDT |
3.1182 USDT |
2.8376 USDT |
| 2025-10-29 |
3.0907 USDT |
924,097.8058 DOT |
3.0476 USDT |
3.0248 USDT |
3.1739 USDT |
3.1236 USDT |
| 2025-10-28 |
3.1410 USDT |
727,877.0736 DOT |
3.1397 USDT |
3.0930 USDT |
3.1950 USDT |
3.1048 USDT |
| 2025-10-27 |
3.1955 USDT |
693,076.1948 DOT |
3.1954 USDT |
3.1436 USDT |
3.2483 USDT |
3.1569 USDT |
| 2025-10-26 |
3.0959 USDT |
205,981.9129 DOT |
3.0907 USDT |
3.0588 USDT |
3.1460 USDT |
3.1246 USDT |
| 2025-10-25 |
3.0602 USDT |
468,874.3322 DOT |
3.0788 USDT |
3.0271 USDT |
3.0947 USDT |
3.0936 USDT |
| 2025-10-24 |
3.0465 USDT |
943,435.6940 DOT |
3.0034 USDT |
2.9914 USDT |
3.1193 USDT |
3.0741 USDT |
| 2025-10-23 |
2.9556 USDT |
642,523.5580 DOT |
2.9195 USDT |
2.9113 USDT |
3.0073 USDT |
2.9967 USDT |
| 2025-10-22 |
2.9870 USDT |
951,855.2065 DOT |
3.0055 USDT |
2.9232 USDT |
3.0288 USDT |
3.0242 USDT |
| 2025-10-21 |
3.0582 USDT |
1,206,012.6893 DOT |
3.0853 USDT |
2.9485 USDT |
3.1884 USDT |
3.1412 USDT |
| 2025-10-20 |
3.0608 USDT |
1,082,020.3155 DOT |
3.0089 USDT |
2.9491 USDT |
3.1320 USDT |
3.0873 USDT |
| 2025-10-19 |
2.9835 USDT |
911,268.0890 DOT |
2.9331 USDT |
2.8860 USDT |
3.0572 USDT |
3.0304 USDT |
| 2025-10-18 |
2.9264 USDT |
674,986.4501 DOT |
2.8932 USDT |
2.8893 USDT |
2.9693 USDT |
2.9361 USDT |
| 2025-10-17 |
2.9074 USDT |
1,693,249.8045 DOT |
3.0177 USDT |
2.7737 USDT |
3.0597 USDT |
2.9005 USDT |
| 2025-10-16 |
3.1062 USDT |
1,707,253.9653 DOT |
3.1364 USDT |
2.9706 USDT |
3.2057 USDT |
2.9962 USDT |
| 2025-10-15 |
3.1898 USDT |
1,371,039.7956 DOT |
3.2476 USDT |
3.0892 USDT |
3.3408 USDT |
3.1368 USDT |
| 2025-10-14 |
3.1997 USDT |
1,526,530.8578 DOT |
3.3773 USDT |
3.0670 USDT |
3.3985 USDT |
3.2559 USDT |
| 2025-10-13 |
3.2957 USDT |
1,841,632.6995 DOT |
3.2413 USDT |
3.1948 USDT |
3.4377 USDT |
3.4362 USDT |
| 2025-10-12 |
3.0778 USDT |
1,764,875.1188 DOT |
2.9961 USDT |
2.9086 USDT |
3.3057 USDT |
3.2318 USDT |
| 2025-10-11 |
3.1009 USDT |
2,736,103.9245 DOT |
3.0283 USDT |
2.8902 USDT |
3.3160 USDT |
2.9953 USDT |
| 2025-10-10 |
3.2064 USDT |
3,254,100.3699 DOT |
4.0748 USDT |
0.9321 USDT |
4.2886 USDT |
3.0063 USDT |
| 2025-10-09 |
4.0694 USDT |
661,527.5022 DOT |
4.1945 USDT |
3.9854 USDT |
4.1989 USDT |
4.0412 USDT |
| 2025-10-08 |
4.1630 USDT |
1,024,434.6298 DOT |
4.1379 USDT |
4.0634 USDT |
4.2417 USDT |
4.2129 USDT |
| 2025-10-07 |
4.2644 USDT |
1,114,664.1689 DOT |
4.3980 USDT |
4.1090 USDT |
4.4341 USDT |
4.1786 USDT |
| 2025-10-06 |
4.1772 USDT |
513,679.0577 DOT |
4.1356 USDT |
4.1106 USDT |
4.2814 USDT |
4.2697 USDT |
| 2025-10-05 |
4.2694 USDT |
420,722.7511 DOT |
4.1887 USDT |
4.1652 USDT |
4.3745 USDT |
4.2238 USDT |
| 2025-10-04 |
4.2456 USDT |
533,120.0638 DOT |
4.3201 USDT |
4.1406 USDT |
4.3270 USDT |
4.1553 USDT |
| 2025-10-03 |
4.2332 USDT |
586,915.6927 DOT |
4.3079 USDT |
4.1795 USDT |
4.3110 USDT |
4.2277 USDT |
| 2025-10-02 |
4.2205 USDT |
891,162.5780 DOT |
4.1249 USDT |
4.1000 USDT |
4.3156 USDT |
4.3079 USDT |
| 2025-10-01 |
4.0316 USDT |
875,622.4550 DOT |
3.9091 USDT |
3.8836 USDT |
4.1226 USDT |
4.0966 USDT |
| 2025-09-30 |
3.9029 USDT |
502,477.2533 DOT |
3.9792 USDT |
3.8093 USDT |
3.9919 USDT |
3.8333 USDT |
| 2025-09-29 |
3.9575 USDT |
529,936.4101 DOT |
3.9978 USDT |
3.8605 USDT |
4.0072 USDT |
3.8832 USDT |
| 2025-09-28 |
3.8329 USDT |
498,289.6912 DOT |
3.8895 USDT |
3.7942 USDT |
3.8908 USDT |
3.8582 USDT |
| 2025-09-27 |
3.8855 USDT |
479,402.4909 DOT |
3.9243 USDT |
3.8517 USDT |
3.9266 USDT |
3.8619 USDT |
| 2025-09-26 |
3.8386 USDT |
883,760.4517 DOT |
3.8049 USDT |
3.7775 USDT |
3.9199 USDT |
3.9187 USDT |
| 2025-09-25 |
3.9274 USDT |
1,068,975.5266 DOT |
3.9923 USDT |
3.8310 USDT |
4.0045 USDT |
3.9251 USDT |
| 2025-09-24 |
4.0247 USDT |
842,126.7180 DOT |
3.9678 USDT |
3.8904 USDT |
4.1150 USDT |
4.0610 USDT |
| 2025-09-23 |
4.0103 USDT |
813,789.8545 DOT |
4.0368 USDT |
3.9381 USDT |
4.0594 USDT |
3.9896 USDT |
| 2025-09-22 |
4.0138 USDT |
1,670,374.8014 DOT |
4.2618 USDT |
3.8136 USDT |
4.2797 USDT |
4.0212 USDT |
| 2025-09-21 |
4.3454 USDT |
281,624.0651 DOT |
4.3563 USDT |
4.2854 USDT |
4.3861 USDT |
4.3175 USDT |
| 2025-09-20 |
4.3631 USDT |
1,053,566.6051 DOT |
4.3567 USDT |
4.2905 USDT |
4.4612 USDT |
4.3695 USDT |
| 2025-09-19 |
4.6694 USDT |
1,230,736.1765 DOT |
4.5323 USDT |
4.5310 USDT |
4.8798 USDT |
4.5440 USDT |
| 2025-09-18 |
4.5056 USDT |
1,132,006.9026 DOT |
4.4046 USDT |
4.3729 USDT |
4.5786 USDT |
4.5766 USDT |
| 2025-09-17 |
4.2017 USDT |
1,003,256.5617 DOT |
4.2558 USDT |
4.1368 USDT |
4.3927 USDT |
4.1888 USDT |
| 2025-09-16 |
4.2011 USDT |
1,117,331.8785 DOT |
4.1508 USDT |
4.1110 USDT |
4.2877 USDT |
4.2652 USDT |