Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
40.3611 USDT |
1,752,866.5244 DOT |
42.7445 USDT |
37.4999 USDT |
43.2650 USDT |
38.9230 USDT |
| 2021-11-17 |
40.5656 USDT |
1,381,329.0253 DOT |
40.8299 USDT |
38.6798 USDT |
42.5898 USDT |
42.1860 USDT |
| 2021-11-16 |
41.6015 USDT |
2,192,074.0567 DOT |
44.7601 USDT |
36.5000 USDT |
44.7735 USDT |
40.9868 USDT |
| 2021-11-15 |
46.4525 USDT |
670,058.9423 DOT |
46.3756 USDT |
45.0272 USDT |
47.4664 USDT |
45.5048 USDT |
| 2021-11-14 |
46.2680 USDT |
532,338.5860 DOT |
47.0675 USDT |
45.0348 USDT |
47.8222 USDT |
45.6726 USDT |
| 2021-11-13 |
46.2999 USDT |
854,472.4216 DOT |
45.8826 USDT |
44.6695 USDT |
47.5223 USDT |
46.9140 USDT |
| 2021-11-12 |
45.9657 USDT |
1,270,382.9890 DOT |
47.4336 USDT |
44.0101 USDT |
47.7275 USDT |
45.8908 USDT |
| 2021-11-11 |
47.7225 USDT |
1,114,124.9783 DOT |
46.8242 USDT |
45.5720 USDT |
49.4379 USDT |
47.9262 USDT |
| 2021-11-10 |
50.6064 USDT |
1,056,612.0422 DOT |
50.7713 USDT |
47.0000 USDT |
52.0353 USDT |
47.8767 USDT |
| 2021-11-09 |
51.8625 USDT |
1,005,785.1949 DOT |
53.3402 USDT |
50.5100 USDT |
53.3754 USDT |
51.0984 USDT |
| 2021-11-08 |
52.8892 USDT |
872,042.7460 DOT |
52.2039 USDT |
51.6656 USDT |
53.8600 USDT |
53.4600 USDT |
| 2021-11-07 |
52.4153 USDT |
846,186.6578 DOT |
52.0181 USDT |
51.3105 USDT |
53.5000 USDT |
52.1431 USDT |
| 2021-11-06 |
50.8089 USDT |
987,540.9179 DOT |
51.7476 USDT |
48.9708 USDT |
52.3969 USDT |
51.8424 USDT |
| 2021-11-05 |
52.0379 USDT |
1,179,723.9965 DOT |
53.8401 USDT |
50.5884 USDT |
53.9191 USDT |
51.4051 USDT |
| 2021-11-04 |
53.3510 USDT |
1,471,077.0801 DOT |
53.3633 USDT |
52.1615 USDT |
55.0965 USDT |
53.5974 USDT |
| 2021-11-03 |
51.7132 USDT |
1,916,434.8366 DOT |
51.6570 USDT |
49.0625 USDT |
54.5409 USDT |
53.3123 USDT |
| 2021-11-02 |
50.8970 USDT |
2,203,953.6864 DOT |
49.9684 USDT |
48.0056 USDT |
53.3971 USDT |
51.4999 USDT |
| 2021-11-01 |
47.4853 USDT |
2,600,966.8397 DOT |
42.7726 USDT |
41.7066 USDT |
51.5994 USDT |
49.9878 USDT |
| 2021-10-31 |
42.0109 USDT |
780,365.0786 DOT |
42.7231 USDT |
41.0144 USDT |
43.3716 USDT |
42.6184 USDT |