Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
18.0598 USDT |
1,466,621.4252 DOT |
17.2598 USDT |
17.1792 USDT |
18.7777 USDT |
18.4200 USDT |
| 2022-02-25 |
16.3566 USDT |
1,625,228.6577 DOT |
16.1754 USDT |
15.7925 USDT |
17.5212 USDT |
17.1959 USDT |
| 2022-02-24 |
14.9135 USDT |
2,149,090.1550 DOT |
15.9733 USDT |
14.0500 USDT |
16.1718 USDT |
15.4119 USDT |
| 2022-02-23 |
16.7729 USDT |
1,804,413.2336 DOT |
16.6097 USDT |
15.9371 USDT |
17.5104 USDT |
16.1799 USDT |
| 2022-02-22 |
16.2270 USDT |
1,450,546.5039 DOT |
16.1870 USDT |
15.7975 USDT |
16.7283 USDT |
16.4792 USDT |
| 2022-02-21 |
17.0081 USDT |
1,265,139.9512 DOT |
16.9085 USDT |
16.1071 USDT |
17.7302 USDT |
16.2089 USDT |
| 2022-02-20 |
17.0303 USDT |
1,071,397.9832 DOT |
17.8504 USDT |
16.6750 USDT |
17.8620 USDT |
16.8139 USDT |
| 2022-02-19 |
17.8138 USDT |
648,688.0115 DOT |
17.8170 USDT |
17.3414 USDT |
18.2184 USDT |
17.7697 USDT |
| 2022-02-18 |
18.1242 USDT |
869,646.9962 DOT |
18.1599 USDT |
17.6209 USDT |
18.6063 USDT |
17.9130 USDT |
| 2022-02-17 |
18.8206 USDT |
1,198,448.9734 DOT |
19.7627 USDT |
17.8008 USDT |
20.0074 USDT |
18.1702 USDT |
| 2022-02-16 |
19.6056 USDT |
816,715.4463 DOT |
20.1741 USDT |
19.0615 USDT |
20.1910 USDT |
20.1590 USDT |
| 2022-02-15 |
19.6273 USDT |
963,307.2688 DOT |
18.6992 USDT |
18.6446 USDT |
20.3456 USDT |
20.2249 USDT |
| 2022-02-14 |
18.4970 USDT |
844,827.7612 DOT |
18.7467 USDT |
18.0203 USDT |
18.9349 USDT |
18.7171 USDT |
| 2022-02-13 |
18.9382 USDT |
658,731.6047 DOT |
18.8249 USDT |
18.3880 USDT |
19.2855 USDT |
18.8362 USDT |
| 2022-02-12 |
18.8437 USDT |
1,019,098.3290 DOT |
18.9707 USDT |
18.2600 USDT |
19.4230 USDT |
18.7550 USDT |
| 2022-02-11 |
20.1692 USDT |
1,042,353.4488 DOT |
20.5084 USDT |
19.0015 USDT |
20.7273 USDT |
19.1164 USDT |
| 2022-02-10 |
21.5312 USDT |
1,368,107.0192 DOT |
21.9408 USDT |
20.5450 USDT |
22.4593 USDT |
20.5752 USDT |
| 2022-02-09 |
21.7490 USDT |
944,171.5194 DOT |
21.6639 USDT |
21.0212 USDT |
22.2422 USDT |
22.0574 USDT |
| 2022-02-08 |
22.0013 USDT |
1,170,210.9086 DOT |
22.3678 USDT |
21.0691 USDT |
23.1846 USDT |
21.6707 USDT |
| 2022-02-07 |
22.2067 USDT |
1,252,474.2740 DOT |
21.9154 USDT |
21.3915 USDT |
22.7000 USDT |
22.4448 USDT |
| 2022-02-06 |
21.3320 USDT |
584,379.4366 DOT |
21.3233 USDT |
20.7464 USDT |
21.8999 USDT |
21.1896 USDT |
| 2022-02-05 |
21.5191 USDT |
1,304,536.3394 DOT |
20.4900 USDT |
20.3081 USDT |
22.2869 USDT |
21.3911 USDT |
| 2022-02-04 |
19.5102 USDT |
1,158,472.6972 DOT |
18.9011 USDT |
18.7212 USDT |
20.3344 USDT |
20.1083 USDT |
| 2022-02-03 |
18.4289 USDT |
868,914.4764 DOT |
18.7555 USDT |
17.9568 USDT |
18.8918 USDT |
18.7414 USDT |
| 2022-02-02 |
19.7488 USDT |
1,353,535.8211 DOT |
19.5709 USDT |
18.5361 USDT |
20.5783 USDT |
18.7645 USDT |
| 2022-02-01 |
19.5720 USDT |
1,072,629.9575 DOT |
19.3804 USDT |
19.1500 USDT |
20.0100 USDT |
19.6863 USDT |
| 2022-01-31 |
18.3489 USDT |
1,299,490.3511 DOT |
18.1449 USDT |
17.1281 USDT |
19.6545 USDT |
19.3722 USDT |
| 2022-01-30 |
18.5565 USDT |
689,744.5600 DOT |
18.7260 USDT |
17.7943 USDT |
18.9910 USDT |
17.9873 USDT |
| 2022-01-29 |
18.5471 USDT |
634,353.7441 DOT |
18.3391 USDT |
18.0813 USDT |
18.9892 USDT |
18.9527 USDT |
| 2022-01-28 |
17.9566 USDT |
1,261,021.8703 DOT |
18.1070 USDT |
17.3538 USDT |
18.4890 USDT |
18.3879 USDT |
| 2022-01-27 |
17.7536 USDT |
1,116,588.3761 DOT |
18.0734 USDT |
17.1133 USDT |
18.4070 USDT |
17.9520 USDT |
| 2022-01-26 |
18.9635 USDT |
1,444,365.1432 DOT |
18.3043 USDT |
18.1668 USDT |
20.0448 USDT |
18.6062 USDT |
| 2022-01-25 |
18.2597 USDT |
1,035,654.7954 DOT |
18.0146 USDT |
17.3725 USDT |
19.0452 USDT |
18.6104 USDT |
| 2022-01-24 |
17.0606 USDT |
1,878,989.7919 DOT |
18.8065 USDT |
15.8175 USDT |
18.8200 USDT |
17.8784 USDT |
| 2022-01-23 |
18.4359 USDT |
1,119,776.1773 DOT |
18.2846 USDT |
17.7231 USDT |
19.2007 USDT |
18.0567 USDT |
| 2022-01-22 |
18.2571 USDT |
2,425,886.3959 DOT |
19.6623 USDT |
16.1300 USDT |
20.1392 USDT |
18.5002 USDT |
| 2022-01-21 |
22.1575 USDT |
2,072,502.3418 DOT |
22.9779 USDT |
21.0631 USDT |
23.5001 USDT |
21.4709 USDT |
| 2022-01-20 |
24.7826 USDT |
1,154,176.3465 DOT |
24.0521 USDT |
23.9532 USDT |
25.6045 USDT |
25.0720 USDT |
| 2022-01-19 |
24.3809 USDT |
1,248,498.9864 DOT |
25.1384 USDT |
23.6956 USDT |
25.3096 USDT |
24.1651 USDT |
| 2022-01-18 |
25.0205 USDT |
1,485,586.3918 DOT |
25.6923 USDT |
24.2367 USDT |
26.0946 USDT |
25.1770 USDT |
| 2022-01-17 |
26.4847 USDT |
1,290,359.1000 DOT |
27.6949 USDT |
25.5223 USDT |
27.7575 USDT |
25.7137 USDT |
| 2022-01-16 |
27.9298 USDT |
1,311,238.2983 DOT |
27.5970 USDT |
27.2739 USDT |
28.4643 USDT |
27.7551 USDT |
| 2022-01-15 |
27.6011 USDT |
1,460,368.7422 DOT |
27.7464 USDT |
26.8257 USDT |
28.4129 USDT |
27.6794 USDT |
| 2022-01-14 |
26.9768 USDT |
1,622,206.9559 DOT |
25.7844 USDT |
25.5274 USDT |
27.8912 USDT |
27.6538 USDT |
| 2022-01-13 |
26.8034 USDT |
1,666,783.0422 DOT |
27.3239 USDT |
25.8107 USDT |
27.8000 USDT |
25.9491 USDT |
| 2022-01-12 |
26.5909 USDT |
1,779,673.2841 DOT |
25.5565 USDT |
25.4516 USDT |
27.5758 USDT |
27.3119 USDT |
| 2022-01-11 |
24.6074 USDT |
1,719,560.6815 DOT |
23.7264 USDT |
23.4958 USDT |
26.0182 USDT |
25.7750 USDT |
| 2022-01-10 |
23.8572 USDT |
2,065,876.6835 DOT |
24.6177 USDT |
22.3970 USDT |
25.2156 USDT |
23.1675 USDT |
| 2022-01-09 |
24.3385 USDT |
1,105,653.4684 DOT |
23.9679 USDT |
23.6763 USDT |
25.1811 USDT |
25.1188 USDT |
| 2022-01-08 |
24.5540 USDT |
1,749,977.7282 DOT |
24.8947 USDT |
23.1336 USDT |
25.5338 USDT |
23.8033 USDT |