Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
25.3201 USDT |
2,955,764.4771 DOT |
26.7073 USDT |
24.2504 USDT |
26.8592 USDT |
24.9731 USDT |
| 2022-01-06 |
26.3532 USDT |
2,250,068.0642 DOT |
26.7059 USDT |
25.5113 USDT |
27.4578 USDT |
26.8500 USDT |
| 2022-01-05 |
29.6126 USDT |
1,345,197.8720 DOT |
28.6786 USDT |
28.2782 USDT |
30.3724 USDT |
29.2724 USDT |
| 2022-01-04 |
29.7806 USDT |
1,744,821.2738 DOT |
30.1117 USDT |
28.7299 USDT |
30.5804 USDT |
29.5272 USDT |
| 2022-01-03 |
29.7016 USDT |
1,875,423.1109 DOT |
29.6864 USDT |
28.6041 USDT |
30.8775 USDT |
30.0887 USDT |
| 2022-01-02 |
29.1758 USDT |
1,652,430.5144 DOT |
28.6175 USDT |
27.8000 USDT |
30.6179 USDT |
30.0440 USDT |
| 2022-01-01 |
27.4610 USDT |
1,294,197.0817 DOT |
26.6509 USDT |
26.6509 USDT |
28.4534 USDT |
28.1578 USDT |
| 2021-12-31 |
27.1647 USDT |
1,786,638.6288 DOT |
27.5309 USDT |
26.2299 USDT |
28.1398 USDT |
26.6981 USDT |
| 2021-12-30 |
27.4043 USDT |
1,470,820.4173 DOT |
26.7973 USDT |
26.1563 USDT |
28.4132 USDT |
27.7549 USDT |
| 2021-12-29 |
28.0894 USDT |
1,646,315.0792 DOT |
27.8411 USDT |
26.9825 USDT |
28.9590 USDT |
27.3246 USDT |
| 2021-12-28 |
29.1692 USDT |
1,803,240.6856 DOT |
30.9607 USDT |
27.4407 USDT |
30.9625 USDT |
28.4050 USDT |
| 2021-12-27 |
31.8860 USDT |
1,228,270.3352 DOT |
31.3359 USDT |
30.8520 USDT |
32.7738 USDT |
32.0780 USDT |
| 2021-12-26 |
29.7899 USDT |
1,204,491.0168 DOT |
28.8453 USDT |
28.2618 USDT |
31.2677 USDT |
30.5793 USDT |
| 2021-12-25 |
28.5276 USDT |
634,232.6079 DOT |
28.1342 USDT |
27.9433 USDT |
29.1133 USDT |
29.0142 USDT |
| 2021-12-24 |
29.0782 USDT |
880,334.7528 DOT |
29.1578 USDT |
28.3254 USDT |
29.6762 USDT |
29.0647 USDT |
| 2021-12-23 |
28.0014 USDT |
1,476,632.6854 DOT |
27.2320 USDT |
26.7149 USDT |
29.7935 USDT |
29.3121 USDT |
| 2021-12-22 |
26.6056 USDT |
1,441,068.9786 DOT |
25.1495 USDT |
24.9687 USDT |
27.9953 USDT |
27.7212 USDT |
| 2021-12-21 |
24.6741 USDT |
978,415.9139 DOT |
24.0629 USDT |
23.7378 USDT |
25.3564 USDT |
24.9306 USDT |
| 2021-12-20 |
24.0186 USDT |
950,936.1551 DOT |
24.7723 USDT |
23.2722 USDT |
25.0023 USDT |
24.4052 USDT |
| 2021-12-19 |
25.1898 USDT |
745,623.6066 DOT |
25.4920 USDT |
24.6450 USDT |
25.8610 USDT |
24.9543 USDT |
| 2021-12-18 |
25.0622 USDT |
810,219.7345 DOT |
24.6407 USDT |
24.2204 USDT |
25.5357 USDT |
25.4419 USDT |
| 2021-12-17 |
25.0985 USDT |
1,163,717.1731 DOT |
26.0236 USDT |
24.1201 USDT |
26.2103 USDT |
24.4629 USDT |
| 2021-12-16 |
27.0753 USDT |
1,188,307.9829 DOT |
27.1385 USDT |
26.0482 USDT |
27.8559 USDT |
26.2333 USDT |
| 2021-12-15 |
26.1367 USDT |
1,510,551.9063 DOT |
26.1503 USDT |
24.2800 USDT |
28.0353 USDT |
26.8901 USDT |
| 2021-12-14 |
25.9283 USDT |
1,400,729.2346 DOT |
25.9701 USDT |
25.0000 USDT |
26.6989 USDT |
25.9683 USDT |
| 2021-12-13 |
27.6670 USDT |
1,826,151.8794 DOT |
29.5372 USDT |
25.5250 USDT |
29.8415 USDT |
25.9356 USDT |
| 2021-12-12 |
28.4492 USDT |
1,220,079.8264 DOT |
27.8113 USDT |
27.3059 USDT |
30.0000 USDT |
29.9932 USDT |
| 2021-12-11 |
27.5944 USDT |
1,561,604.5045 DOT |
26.4389 USDT |
25.8103 USDT |
28.2243 USDT |
27.4041 USDT |
| 2021-12-10 |
26.9895 USDT |
1,014,705.0776 DOT |
26.9033 USDT |
25.6881 USDT |
28.4222 USDT |
26.4125 USDT |
| 2021-12-09 |
28.2034 USDT |
1,234,173.5094 DOT |
29.8461 USDT |
26.7915 USDT |
30.1300 USDT |
27.1578 USDT |
| 2021-12-08 |
29.2422 USDT |
1,324,368.9157 DOT |
30.4828 USDT |
27.9126 USDT |
30.6122 USDT |
29.6759 USDT |
| 2021-12-07 |
29.5358 USDT |
1,477,843.4263 DOT |
28.1487 USDT |
27.7097 USDT |
31.4935 USDT |
29.9587 USDT |
| 2021-12-06 |
26.5877 USDT |
1,578,122.4160 DOT |
28.3167 USDT |
24.8314 USDT |
28.3959 USDT |
28.3247 USDT |
| 2021-12-05 |
28.1088 USDT |
1,129,684.5586 DOT |
29.3922 USDT |
26.3317 USDT |
29.7500 USDT |
28.3192 USDT |
| 2021-12-04 |
28.4647 USDT |
2,095,320.7728 DOT |
33.7028 USDT |
16.4164 USDT |
33.8433 USDT |
29.0837 USDT |
| 2021-12-03 |
34.8462 USDT |
1,233,339.5508 DOT |
35.7425 USDT |
32.1001 USDT |
36.8484 USDT |
34.0661 USDT |
| 2021-12-02 |
35.9023 USDT |
883,698.9871 DOT |
36.7664 USDT |
34.9369 USDT |
36.7952 USDT |
35.8737 USDT |
| 2021-12-01 |
37.8655 USDT |
778,646.4686 DOT |
37.9768 USDT |
37.0421 USDT |
38.7855 USDT |
37.4845 USDT |
| 2021-11-30 |
37.4654 USDT |
1,389,455.1133 DOT |
37.1134 USDT |
35.3425 USDT |
39.3779 USDT |
38.1795 USDT |
| 2021-11-29 |
36.2986 USDT |
1,011,697.9675 DOT |
35.7615 USDT |
35.3837 USDT |
37.3115 USDT |
36.7142 USDT |
| 2021-11-28 |
33.5711 USDT |
891,154.6630 DOT |
35.1373 USDT |
32.2036 USDT |
35.1716 USDT |
33.6516 USDT |
| 2021-11-27 |
35.3558 USDT |
779,384.3903 DOT |
34.5546 USDT |
34.4300 USDT |
35.9388 USDT |
35.6653 USDT |
| 2021-11-26 |
36.1298 USDT |
1,903,444.4837 DOT |
39.4814 USDT |
33.1500 USDT |
39.6256 USDT |
34.6739 USDT |
| 2021-11-25 |
39.5073 USDT |
1,070,655.1243 DOT |
38.2776 USDT |
38.0439 USDT |
40.9272 USDT |
39.5068 USDT |
| 2021-11-24 |
39.1701 USDT |
1,026,332.8834 DOT |
40.7553 USDT |
38.0500 USDT |
40.9071 USDT |
38.5326 USDT |
| 2021-11-23 |
40.0763 USDT |
997,987.5096 DOT |
39.4781 USDT |
38.5360 USDT |
41.4783 USDT |
40.6092 USDT |
| 2021-11-22 |
40.3440 USDT |
872,101.5766 DOT |
41.9623 USDT |
39.1749 USDT |
42.1692 USDT |
39.6662 USDT |
| 2021-11-21 |
41.4362 USDT |
715,648.6047 DOT |
42.0898 USDT |
40.6563 USDT |
42.5461 USDT |
41.4541 USDT |
| 2021-11-20 |
41.1673 USDT |
626,071.2340 DOT |
41.2250 USDT |
39.8373 USDT |
41.9749 USDT |
40.3410 USDT |
| 2021-11-19 |
40.2505 USDT |
1,031,994.4035 DOT |
39.0122 USDT |
38.3882 USDT |
42.2707 USDT |
41.4255 USDT |