Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |