Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
22.4230 USDT |
1,322,094.6261 DOT |
21.9818 USDT |
21.8385 USDT |
22.9486 USDT |
22.0677 USDT |
| 2022-03-28 |
22.8142 USDT |
1,212,965.8637 DOT |
22.4559 USDT |
22.2357 USDT |
23.3224 USDT |
22.5059 USDT |
| 2022-03-27 |
21.3005 USDT |
588,220.9108 DOT |
20.9123 USDT |
20.6981 USDT |
22.2164 USDT |
22.1472 USDT |
| 2022-03-26 |
20.7440 USDT |
449,600.5237 DOT |
20.5301 USDT |
20.2464 USDT |
21.0381 USDT |
20.8273 USDT |
| 2022-03-25 |
20.8933 USDT |
639,641.6867 DOT |
21.2520 USDT |
20.1900 USDT |
21.3745 USDT |
20.5912 USDT |
| 2022-03-24 |
20.9263 USDT |
898,508.7298 DOT |
21.0172 USDT |
20.2467 USDT |
21.4951 USDT |
21.1300 USDT |
| 2022-03-23 |
20.5096 USDT |
1,074,802.2580 DOT |
20.2201 USDT |
19.8080 USDT |
21.1559 USDT |
20.8179 USDT |
| 2022-03-22 |
19.7306 USDT |
809,313.2633 DOT |
18.7501 USDT |
18.6733 USDT |
20.2182 USDT |
19.8680 USDT |
| 2022-03-21 |
18.7823 USDT |
640,431.2453 DOT |
18.6482 USDT |
18.3963 USDT |
19.0628 USDT |
18.7969 USDT |
| 2022-03-20 |
18.8455 USDT |
712,634.5783 DOT |
19.3938 USDT |
18.3117 USDT |
19.4640 USDT |
18.6172 USDT |
| 2022-03-19 |
19.3713 USDT |
725,421.3436 DOT |
18.9490 USDT |
18.8614 USDT |
19.7899 USDT |
19.6099 USDT |
| 2022-03-18 |
18.6059 USDT |
716,696.1992 DOT |
18.7467 USDT |
18.1256 USDT |
19.2000 USDT |
18.9250 USDT |
| 2022-03-17 |
18.9365 USDT |
607,605.7098 DOT |
19.0495 USDT |
18.6274 USDT |
19.3455 USDT |
18.7320 USDT |
| 2022-03-16 |
18.3461 USDT |
1,333,206.2268 DOT |
17.8010 USDT |
17.6800 USDT |
19.1884 USDT |
18.9846 USDT |
| 2022-03-15 |
17.5376 USDT |
632,929.6989 DOT |
17.6974 USDT |
17.0500 USDT |
18.0486 USDT |
17.8948 USDT |
| 2022-03-14 |
17.4537 USDT |
663,049.1660 DOT |
17.2203 USDT |
17.0084 USDT |
17.8593 USDT |
17.3411 USDT |
| 2022-03-13 |
17.9708 USDT |
494,869.6770 DOT |
18.1429 USDT |
17.5869 USDT |
18.3989 USDT |
17.9138 USDT |
| 2022-03-12 |
18.3418 USDT |
885,404.5626 DOT |
17.6990 USDT |
17.6783 USDT |
18.7399 USDT |
18.2750 USDT |
| 2022-03-11 |
17.7581 USDT |
1,047,723.2272 DOT |
16.9664 USDT |
16.6900 USDT |
18.4845 USDT |
17.9279 USDT |
| 2022-03-10 |
17.0995 USDT |
593,137.3485 DOT |
17.8631 USDT |
16.6607 USDT |
17.9308 USDT |
17.1342 USDT |
| 2022-03-09 |
17.6560 USDT |
763,775.9265 DOT |
16.9633 USDT |
16.8743 USDT |
18.0949 USDT |
17.7716 USDT |
| 2022-03-08 |
16.8120 USDT |
776,392.8548 DOT |
16.4013 USDT |
16.3101 USDT |
17.2650 USDT |
16.9485 USDT |
| 2022-03-07 |
16.5956 USDT |
831,557.0363 DOT |
16.9867 USDT |
16.0009 USDT |
17.1366 USDT |
16.2180 USDT |
| 2022-03-06 |
16.9315 USDT |
579,478.9074 DOT |
17.3209 USDT |
16.5239 USDT |
17.4568 USDT |
17.0823 USDT |
| 2022-03-05 |
17.0128 USDT |
979,320.8871 DOT |
16.7835 USDT |
16.1900 USDT |
17.7978 USDT |
17.3150 USDT |
| 2022-03-04 |
17.2162 USDT |
973,062.9910 DOT |
18.0263 USDT |
16.6100 USDT |
18.0642 USDT |
16.8317 USDT |
| 2022-03-03 |
18.2433 USDT |
784,408.7066 DOT |
18.6096 USDT |
17.7736 USDT |
18.6628 USDT |
17.9097 USDT |
| 2022-03-02 |
18.7756 USDT |
1,281,408.3264 DOT |
18.8997 USDT |
18.3527 USDT |
19.2586 USDT |
18.5944 USDT |
| 2022-03-01 |
18.8760 USDT |
1,301,510.3385 DOT |
18.9391 USDT |
18.3243 USDT |
19.5561 USDT |
18.9548 USDT |
| 2022-02-28 |
17.5425 USDT |
1,790,050.2525 DOT |
17.4931 USDT |
16.6014 USDT |
18.8780 USDT |
18.6477 USDT |
| 2022-02-27 |
18.0123 USDT |
1,304,587.8823 DOT |
18.0265 USDT |
17.3842 USDT |
18.7296 USDT |
17.4782 USDT |