Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
4.1519 USDT |
362,045.6535 DOT |
4.1503 USDT |
4.0049 USDT |
4.2696 USDT |
4.1199 USDT |
| 2024-10-01 |
4.3288 USDT |
567,574.0924 DOT |
4.4356 USDT |
4.0502 USDT |
4.5604 USDT |
4.1701 USDT |
| 2024-09-30 |
4.6329 USDT |
210,048.4933 DOT |
4.7678 USDT |
4.5000 USDT |
4.7714 USDT |
4.5307 USDT |
| 2024-09-29 |
4.7708 USDT |
149,009.6334 DOT |
4.7937 USDT |
4.6838 USDT |
4.8584 USDT |
4.8196 USDT |
| 2024-09-28 |
4.8204 USDT |
156,244.9021 DOT |
4.8843 USDT |
4.7462 USDT |
4.9281 USDT |
4.7964 USDT |
| 2024-09-27 |
4.8981 USDT |
223,520.9633 DOT |
4.8137 USDT |
4.8110 USDT |
4.9637 USDT |
4.8793 USDT |
| 2024-09-26 |
4.7587 USDT |
279,921.5491 DOT |
4.6364 USDT |
4.5653 USDT |
4.8759 USDT |
4.7969 USDT |
| 2024-09-25 |
4.6840 USDT |
271,943.7699 DOT |
4.6362 USDT |
4.5902 USDT |
4.7717 USDT |
4.6546 USDT |
| 2024-09-24 |
4.5486 USDT |
323,574.9538 DOT |
4.4563 USDT |
4.4017 USDT |
4.6832 USDT |
4.6407 USDT |
| 2024-09-23 |
4.3790 USDT |
199,725.6957 DOT |
4.3108 USDT |
4.2350 USDT |
4.4480 USDT |
4.4133 USDT |
| 2024-09-22 |
4.3697 USDT |
181,848.6095 DOT |
4.4624 USDT |
4.2819 USDT |
4.4822 USDT |
4.3404 USDT |
| 2024-09-21 |
4.3791 USDT |
180,185.8179 DOT |
4.3404 USDT |
4.2832 USDT |
4.4523 USDT |
4.4236 USDT |
| 2024-09-20 |
4.3147 USDT |
302,238.5404 DOT |
4.2579 USDT |
4.1900 USDT |
4.4022 USDT |
4.3002 USDT |
| 2024-09-19 |
4.2558 USDT |
361,245.8416 DOT |
4.1777 USDT |
4.1777 USDT |
4.3498 USDT |
4.2488 USDT |
| 2024-09-18 |
4.0681 USDT |
264,858.4652 DOT |
4.1531 USDT |
3.9734 USDT |
4.1750 USDT |
4.0748 USDT |
| 2024-09-17 |
4.2009 USDT |
511,622.0017 DOT |
4.1943 USDT |
4.1290 USDT |
4.2870 USDT |
4.1502 USDT |
| 2024-09-16 |
4.2456 USDT |
308,822.7061 DOT |
4.3928 USDT |
4.1491 USDT |
4.3928 USDT |
4.1967 USDT |
| 2024-09-15 |
4.4974 USDT |
405,368.9968 DOT |
4.4385 USDT |
4.4090 USDT |
4.5563 USDT |
4.4243 USDT |
| 2024-09-14 |
4.4019 USDT |
227,665.6793 DOT |
4.4203 USDT |
4.3468 USDT |
4.4376 USDT |
4.4298 USDT |
| 2024-09-13 |
4.3767 USDT |
385,440.7580 DOT |
4.2952 USDT |
4.2712 USDT |
4.4704 USDT |
4.4353 USDT |
| 2024-09-12 |
4.2292 USDT |
508,848.5827 DOT |
4.1905 USDT |
4.1897 USDT |
4.2986 USDT |
4.2905 USDT |
| 2024-09-11 |
4.1419 USDT |
554,578.1987 DOT |
4.2505 USDT |
4.0604 USDT |
4.2542 USDT |
4.1628 USDT |
| 2024-09-10 |
4.2397 USDT |
268,887.7102 DOT |
4.2809 USDT |
4.1989 USDT |
4.2809 USDT |
4.2627 USDT |
| 2024-09-09 |
4.2083 USDT |
247,140.4963 DOT |
4.1681 USDT |
4.1127 USDT |
4.3381 USDT |
4.3351 USDT |
| 2024-09-08 |
4.1340 USDT |
242,357.8491 DOT |
4.0806 USDT |
4.0596 USDT |
4.2010 USDT |
4.1438 USDT |
| 2024-09-07 |
4.0496 USDT |
173,334.1574 DOT |
3.9638 USDT |
3.9358 USDT |
4.1324 USDT |
4.1055 USDT |
| 2024-09-06 |
4.0077 USDT |
349,988.6619 DOT |
4.0215 USDT |
3.9112 USDT |
4.0968 USDT |
3.9133 USDT |
| 2024-09-05 |
4.0441 USDT |
265,566.8303 DOT |
4.1102 USDT |
3.9736 USDT |
4.1259 USDT |
4.0070 USDT |
| 2024-09-04 |
4.0743 USDT |
583,541.2385 DOT |
4.0663 USDT |
3.8658 USDT |
4.2372 USDT |
4.1195 USDT |
| 2024-09-03 |
4.1766 USDT |
260,154.1942 DOT |
4.2087 USDT |
4.0917 USDT |
4.2840 USDT |
4.0958 USDT |
| 2024-09-02 |
4.1414 USDT |
235,533.4633 DOT |
4.0671 USDT |
4.0530 USDT |
4.2340 USDT |
4.2101 USDT |
| 2024-09-01 |
4.1773 USDT |
135,055.5661 DOT |
4.2554 USDT |
4.1015 USDT |
4.2577 USDT |
4.1528 USDT |
| 2024-08-31 |
4.2670 USDT |
110,507.9350 DOT |
4.2819 USDT |
4.2185 USDT |
4.3168 USDT |
4.2296 USDT |
| 2024-08-30 |
4.2375 USDT |
217,103.3947 DOT |
4.2515 USDT |
4.1011 USDT |
4.3333 USDT |
4.2743 USDT |
| 2024-08-29 |
4.2885 USDT |
191,839.8408 DOT |
4.2609 USDT |
4.1911 USDT |
4.4030 USDT |
4.2272 USDT |
| 2024-08-28 |
4.3276 USDT |
347,383.9294 DOT |
4.3769 USDT |
4.1664 USDT |
4.4523 USDT |
4.2697 USDT |
| 2024-08-27 |
4.5664 USDT |
194,221.0672 DOT |
4.5582 USDT |
4.4962 USDT |
4.6575 USDT |
4.5592 USDT |
| 2024-08-26 |
4.6916 USDT |
257,301.1903 DOT |
4.8231 USDT |
4.5382 USDT |
4.8637 USDT |
4.5498 USDT |
| 2024-08-25 |
4.8556 USDT |
268,234.4877 DOT |
4.9805 USDT |
4.7469 USDT |
4.9931 USDT |
4.8168 USDT |
| 2024-08-24 |
4.9738 USDT |
247,866.3324 DOT |
4.8921 USDT |
4.8482 USDT |
5.0985 USDT |
4.9738 USDT |
| 2024-08-23 |
4.7826 USDT |
306,509.2072 DOT |
4.6853 USDT |
4.6839 USDT |
4.9532 USDT |
4.9258 USDT |
| 2024-08-22 |
4.6532 USDT |
247,437.6146 DOT |
4.6676 USDT |
4.5956 USDT |
4.7118 USDT |
4.6337 USDT |
| 2024-08-21 |
4.6019 USDT |
223,849.8076 DOT |
4.5259 USDT |
4.4929 USDT |
4.7480 USDT |
4.6738 USDT |
| 2024-08-20 |
4.5379 USDT |
189,621.5669 DOT |
4.4810 USDT |
4.4560 USDT |
4.6020 USDT |
4.5476 USDT |
| 2024-08-19 |
4.4194 USDT |
245,126.6565 DOT |
4.3908 USDT |
4.3442 USDT |
4.5025 USDT |
4.4636 USDT |
| 2024-08-18 |
4.4324 USDT |
272,042.8557 DOT |
4.3698 USDT |
4.3472 USDT |
4.5514 USDT |
4.5049 USDT |
| 2024-08-17 |
4.3278 USDT |
96,720.3772 DOT |
4.2913 USDT |
4.2757 USDT |
4.3688 USDT |
4.3489 USDT |
| 2024-08-16 |
4.2991 USDT |
199,257.6825 DOT |
4.2790 USDT |
4.2129 USDT |
4.3859 USDT |
4.3200 USDT |
| 2024-08-15 |
4.3847 USDT |
194,708.3192 DOT |
4.3817 USDT |
4.2536 USDT |
4.4810 USDT |
4.2725 USDT |
| 2024-08-14 |
4.4634 USDT |
256,622.7713 DOT |
4.5469 USDT |
4.3500 USDT |
4.5531 USDT |
4.3922 USDT |