Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
43.1441 USDT |
585,124.0751 DOT |
44.1954 USDT |
42.4387 USDT |
44.3154 USDT |
42.8738 USDT |
| 2021-10-29 |
43.1920 USDT |
981,726.5910 DOT |
41.8201 USDT |
41.5793 USDT |
44.3500 USDT |
44.0491 USDT |
| 2021-10-28 |
41.9626 USDT |
1,458,252.1300 DOT |
40.4221 USDT |
39.8096 USDT |
43.1122 USDT |
42.2273 USDT |
| 2021-10-27 |
41.9443 USDT |
1,740,679.1381 DOT |
44.9330 USDT |
38.7032 USDT |
45.7700 USDT |
40.9498 USDT |
| 2021-10-26 |
44.3967 USDT |
933,464.3764 DOT |
44.5524 USDT |
43.2783 USDT |
46.0213 USDT |
44.4051 USDT |
| 2021-10-25 |
43.8238 USDT |
997,856.9927 DOT |
42.3052 USDT |
42.1338 USDT |
44.7920 USDT |
44.5604 USDT |
| 2021-10-24 |
42.8317 USDT |
661,432.3388 DOT |
43.9516 USDT |
41.2899 USDT |
44.1534 USDT |
41.7155 USDT |
| 2021-10-23 |
43.9462 USDT |
717,880.9376 DOT |
43.4945 USDT |
43.0933 USDT |
44.7750 USDT |
43.8636 USDT |
| 2021-10-22 |
44.5312 USDT |
1,508,489.1724 DOT |
42.8138 USDT |
42.6844 USDT |
46.3700 USDT |
43.6274 USDT |
| 2021-10-21 |
43.7421 USDT |
1,357,965.5523 DOT |
44.4163 USDT |
41.9106 USDT |
45.5467 USDT |
42.7284 USDT |
| 2021-10-20 |
43.2419 USDT |
1,114,460.6168 DOT |
41.3299 USDT |
41.0681 USDT |
45.2213 USDT |
44.2760 USDT |
| 2021-10-19 |
40.9920 USDT |
860,754.3686 DOT |
41.1719 USDT |
40.0011 USDT |
41.6300 USDT |
41.3609 USDT |
| 2021-10-18 |
41.7736 USDT |
1,073,077.7045 DOT |
42.1182 USDT |
40.0127 USDT |
43.2632 USDT |
41.1341 USDT |
| 2021-10-17 |
41.6352 USDT |
907,419.9250 DOT |
41.7570 USDT |
39.5200 USDT |
42.8605 USDT |
41.4088 USDT |
| 2021-10-16 |
43.0863 USDT |
1,211,664.9787 DOT |
43.2729 USDT |
41.2643 USDT |
44.7619 USDT |
41.7756 USDT |
| 2021-10-15 |
41.4780 USDT |
1,989,262.2530 DOT |
40.6980 USDT |
39.4500 USDT |
43.9449 USDT |
43.5821 USDT |
| 2021-10-14 |
40.9058 USDT |
1,945,003.0035 DOT |
41.6836 USDT |
39.3144 USDT |
42.4825 USDT |
40.7141 USDT |
| 2021-10-13 |
38.7198 USDT |
2,327,870.5568 DOT |
35.1644 USDT |
33.6000 USDT |
43.2482 USDT |
41.7679 USDT |
| 2021-10-12 |
33.5402 USDT |
1,027,846.5854 DOT |
34.1283 USDT |
32.0800 USDT |
35.4198 USDT |
35.1881 USDT |
| 2021-10-11 |
34.7894 USDT |
853,263.2550 DOT |
34.4220 USDT |
33.2447 USDT |
36.0842 USDT |
34.0879 USDT |
| 2021-10-10 |
36.1485 USDT |
1,057,393.2834 DOT |
36.3386 USDT |
34.1984 USDT |
37.4654 USDT |
34.5455 USDT |
| 2021-10-09 |
35.2948 USDT |
971,257.5719 DOT |
33.3608 USDT |
33.0000 USDT |
36.8939 USDT |
36.7455 USDT |
| 2021-10-08 |
33.7574 USDT |
818,954.3017 DOT |
33.9664 USDT |
33.0170 USDT |
34.4876 USDT |
33.3904 USDT |
| 2021-10-07 |
33.6824 USDT |
1,592,024.8990 DOT |
32.2039 USDT |
30.9087 USDT |
35.3611 USDT |
34.2463 USDT |
| 2021-10-06 |
31.2794 USDT |
1,181,289.2964 DOT |
31.3950 USDT |
29.1155 USDT |
33.0700 USDT |
32.6000 USDT |
| 2021-10-05 |
31.3893 USDT |
839,589.0399 DOT |
31.1486 USDT |
30.5032 USDT |
32.1442 USDT |
31.5053 USDT |
| 2021-10-04 |
31.0466 USDT |
826,502.8309 DOT |
32.0945 USDT |
30.0227 USDT |
32.0945 USDT |
31.1810 USDT |
| 2021-10-03 |
32.0424 USDT |
731,506.0248 DOT |
32.0096 USDT |
31.2414 USDT |
32.6827 USDT |
32.1171 USDT |
| 2021-10-02 |
32.4927 USDT |
734,482.3471 DOT |
31.9560 USDT |
31.5244 USDT |
33.3956 USDT |
32.9281 USDT |
| 2021-10-01 |
30.5493 USDT |
1,199,715.2928 DOT |
28.6267 USDT |
28.5013 USDT |
32.3200 USDT |
31.9678 USDT |
| 2021-09-30 |
28.1518 USDT |
706,845.0449 DOT |
27.2613 USDT |
27.1350 USDT |
28.9862 USDT |
28.4936 USDT |