Crypto exchange Kucoin

Market Polkadot (DOT) / Tether (USDT)

Identifier on Kucoin: DOT-USDT
Date Price Volume Open Low High Close
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
2022-04-17 18.4567 USDT 330,318.9204 DOT 18.6057 USDT 18.0678 USDT 18.8181 USDT 18.2839 USDT
2022-04-16 18.4008 USDT 506,966.9725 DOT 18.3502 USDT 18.1689 USDT 18.6303 USDT 18.5148 USDT
2022-04-15 18.1384 USDT 472,068.6952 DOT 17.9101 USDT 17.7848 USDT 18.4016 USDT 18.1511 USDT
2022-04-14 17.9918 USDT 745,781.4268 DOT 18.1988 USDT 17.4630 USDT 18.4843 USDT 17.9211 USDT
2022-04-13 17.9112 USDT 894,718.8717 DOT 17.7775 USDT 17.3763 USDT 18.2999 USDT 18.1526 USDT
2022-04-12 17.6069 USDT 986,271.1668 DOT 17.1999 USDT 17.1650 USDT 18.0300 USDT 17.2987 USDT
2022-04-11 18.0893 USDT 1,150,093.9915 DOT 19.2255 USDT 16.9764 USDT 19.2892 USDT 17.0799 USDT
2022-04-10 19.8382 USDT 476,866.1847 DOT 19.7675 USDT 19.3582 USDT 20.2605 USDT 19.7983 USDT
2022-04-09 19.5764 USDT 344,336.8719 DOT 19.4335 USDT 19.2832 USDT 19.7841 USDT 19.6378 USDT
2022-04-08 20.1720 USDT 2,035,064.2557 DOT 20.3921 USDT 19.7496 USDT 20.5741 USDT 19.8925 USDT
2022-04-07 20.1040 USDT 874,539.1030 DOT 19.8410 USDT 19.4500 USDT 20.5145 USDT 20.4062 USDT
2022-04-06 20.8028 USDT 1,150,111.8278 DOT 21.7831 USDT 19.7026 USDT 21.8203 USDT 20.3259 USDT
2022-04-05 22.7260 USDT 950,161.8500 DOT 22.8946 USDT 22.1000 USDT 23.1076 USDT 22.1382 USDT
2022-04-04 22.4208 USDT 1,165,233.8477 DOT 23.2114 USDT 21.6075 USDT 23.2277 USDT 22.5849 USDT
2022-04-03 23.0484 USDT 847,583.3160 DOT 22.5960 USDT 22.5125 USDT 23.4941 USDT 23.4820 USDT
2022-04-02 22.8974 USDT 1,403,030.6439 DOT 22.0649 USDT 21.9518 USDT 23.8452 USDT 22.5609 USDT
2022-04-01 21.4473 USDT 1,058,454.0960 DOT 21.3306 USDT 20.6000 USDT 22.1529 USDT 21.8705 USDT
2022-03-31 22.0125 USDT 1,357,585.0423 DOT 22.4507 USDT 21.2490 USDT 23.0628 USDT 21.3079 USDT
2022-03-30 22.3071 USDT 1,075,999.3111 DOT 22.4346 USDT 21.6440 USDT 22.9926 USDT 22.3643 USDT