Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
3.8879 USDT |
222,881.2911 DOT |
3.9093 USDT |
3.8232 USDT |
3.9463 USDT |
3.9115 USDT |
| 2024-11-01 |
3.9345 USDT |
274,743.1775 DOT |
3.9595 USDT |
3.8468 USDT |
3.9949 USDT |
3.9248 USDT |
| 2024-10-31 |
4.0732 USDT |
220,281.5664 DOT |
4.1913 USDT |
3.9373 USDT |
4.2140 USDT |
3.9434 USDT |
| 2024-10-30 |
4.1740 USDT |
218,498.2560 DOT |
4.1937 USDT |
4.1199 USDT |
4.2181 USDT |
4.2002 USDT |
| 2024-10-29 |
4.1764 USDT |
410,858.7861 DOT |
4.1329 USDT |
4.1178 USDT |
4.2510 USDT |
4.1866 USDT |
| 2024-10-28 |
4.1191 USDT |
270,111.9332 DOT |
4.1292 USDT |
4.0057 USDT |
4.2262 USDT |
4.1352 USDT |
| 2024-10-27 |
4.0594 USDT |
165,795.9271 DOT |
4.0359 USDT |
4.0073 USDT |
4.1313 USDT |
4.1282 USDT |
| 2024-10-26 |
4.0183 USDT |
207,160.7224 DOT |
3.9951 USDT |
3.9443 USDT |
4.0599 USDT |
4.0281 USDT |
| 2024-10-25 |
4.0541 USDT |
367,533.8396 DOT |
4.2066 USDT |
3.8486 USDT |
4.2186 USDT |
3.9449 USDT |
| 2024-10-24 |
4.2045 USDT |
159,489.9597 DOT |
4.2112 USDT |
4.1436 USDT |
4.2617 USDT |
4.2184 USDT |
| 2024-10-23 |
4.1939 USDT |
358,132.7887 DOT |
4.3265 USDT |
4.0000 USDT |
4.3311 USDT |
4.1962 USDT |
| 2024-10-22 |
4.3457 USDT |
218,138.3376 DOT |
4.3781 USDT |
4.2729 USDT |
4.4352 USDT |
4.3149 USDT |
| 2024-10-21 |
4.4605 USDT |
224,294.1556 DOT |
4.5785 USDT |
4.3346 USDT |
4.6133 USDT |
4.4041 USDT |
| 2024-10-20 |
4.4747 USDT |
185,731.2912 DOT |
4.4350 USDT |
4.3591 USDT |
4.5849 USDT |
4.5536 USDT |
| 2024-10-19 |
4.4000 USDT |
261,765.2409 DOT |
4.3101 USDT |
4.3101 USDT |
4.4822 USDT |
4.4287 USDT |
| 2024-10-18 |
4.2469 USDT |
168,696.2839 DOT |
4.1924 USDT |
4.1740 USDT |
4.2961 USDT |
4.2584 USDT |
| 2024-10-17 |
4.2265 USDT |
198,410.6332 DOT |
4.3137 USDT |
4.1465 USDT |
4.3486 USDT |
4.1877 USDT |
| 2024-10-16 |
4.3410 USDT |
192,032.7320 DOT |
4.3988 USDT |
4.2873 USDT |
4.4095 USDT |
4.3289 USDT |
| 2024-10-15 |
4.4131 USDT |
329,170.6861 DOT |
4.3780 USDT |
4.2926 USDT |
4.5340 USDT |
4.3567 USDT |
| 2024-10-14 |
4.2890 USDT |
214,406.2863 DOT |
4.1646 USDT |
4.1347 USDT |
4.3728 USDT |
4.3573 USDT |
| 2024-10-13 |
4.1645 USDT |
65,155.2733 DOT |
4.2057 USDT |
4.0869 USDT |
4.2152 USDT |
4.1023 USDT |
| 2024-10-12 |
4.2299 USDT |
203,775.8832 DOT |
4.1718 USDT |
4.1527 USDT |
4.2626 USDT |
4.2000 USDT |
| 2024-10-11 |
4.1355 USDT |
181,635.6064 DOT |
4.0732 USDT |
4.0539 USDT |
4.1950 USDT |
4.1872 USDT |
| 2024-10-10 |
4.0426 USDT |
128,438.9936 DOT |
4.0251 USDT |
3.9901 USDT |
4.0759 USDT |
4.0106 USDT |
| 2024-10-09 |
4.0934 USDT |
124,985.4001 DOT |
4.1031 USDT |
4.0327 USDT |
4.1483 USDT |
4.0642 USDT |
| 2024-10-08 |
4.1172 USDT |
322,542.9649 DOT |
4.1312 USDT |
4.0434 USDT |
4.1826 USDT |
4.0916 USDT |
| 2024-10-07 |
4.1922 USDT |
454,036.1941 DOT |
4.1894 USDT |
4.1282 USDT |
4.2702 USDT |
4.1483 USDT |
| 2024-10-06 |
4.1526 USDT |
89,567.7815 DOT |
4.1363 USDT |
4.1005 USDT |
4.1949 USDT |
4.1895 USDT |
| 2024-10-05 |
4.1943 USDT |
115,019.5912 DOT |
4.1941 USDT |
4.1384 USDT |
4.2321 USDT |
4.1432 USDT |
| 2024-10-04 |
4.1553 USDT |
409,019.0744 DOT |
4.1295 USDT |
4.1084 USDT |
4.2089 USDT |
4.1778 USDT |
| 2024-10-03 |
4.0725 USDT |
220,613.9268 DOT |
4.1018 USDT |
3.9913 USDT |
4.1730 USDT |
4.0906 USDT |
| 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 |