Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
27.4989 USDT |
835,784.2800 DOT |
26.2957 USDT |
26.1098 USDT |
28.5780 USDT |
26.7172 USDT |
| 2021-09-28 |
27.3319 USDT |
964,536.5323 DOT |
27.7214 USDT |
26.3692 USDT |
28.3661 USDT |
26.9854 USDT |
| 2021-09-27 |
28.8784 USDT |
905,725.1761 DOT |
28.8314 USDT |
27.5740 USDT |
30.2492 USDT |
28.4451 USDT |
| 2021-09-26 |
28.7529 USDT |
1,313,013.3641 DOT |
29.8158 USDT |
26.7600 USDT |
30.0375 USDT |
28.5316 USDT |
| 2021-09-25 |
30.6117 USDT |
1,104,869.4744 DOT |
30.7793 USDT |
29.4134 USDT |
32.2010 USDT |
29.9640 USDT |
| 2021-09-24 |
30.5225 USDT |
1,969,172.9717 DOT |
33.4130 USDT |
27.8999 USDT |
33.5440 USDT |
31.0751 USDT |
| 2021-09-23 |
31.6920 USDT |
994,453.5924 DOT |
31.6031 USDT |
30.3683 USDT |
33.1203 USDT |
32.5999 USDT |
| 2021-09-22 |
29.1140 USDT |
1,458,591.2516 DOT |
26.3699 USDT |
25.9123 USDT |
31.8997 USDT |
31.7412 USDT |
| 2021-09-21 |
28.2532 USDT |
2,242,872.4951 DOT |
28.3126 USDT |
25.4786 USDT |
30.3745 USDT |
26.1754 USDT |
| 2021-09-20 |
29.8783 USDT |
2,398,815.4375 DOT |
33.8497 USDT |
26.5500 USDT |
33.9054 USDT |
29.3476 USDT |
| 2021-09-19 |
33.9203 USDT |
780,609.9396 DOT |
34.8781 USDT |
33.0232 USDT |
34.9038 USDT |
33.3030 USDT |
| 2021-09-18 |
34.6689 USDT |
894,486.1094 DOT |
33.0484 USDT |
32.5187 USDT |
35.9000 USDT |
34.9166 USDT |
| 2021-09-17 |
34.8294 USDT |
1,113,504.8210 DOT |
35.4872 USDT |
32.7525 USDT |
36.9340 USDT |
33.1428 USDT |
| 2021-09-16 |
35.3111 USDT |
985,876.3205 DOT |
36.4769 USDT |
34.0000 USDT |
36.9609 USDT |
35.0700 USDT |
| 2021-09-15 |
36.5998 USDT |
1,040,225.5783 DOT |
37.3762 USDT |
35.5369 USDT |
38.0069 USDT |
36.5039 USDT |
| 2021-09-14 |
36.8250 USDT |
2,193,630.1595 DOT |
34.8517 USDT |
34.0825 USDT |
38.7500 USDT |
37.3679 USDT |
| 2021-09-13 |
35.2786 USDT |
3,877,638.1589 DOT |
35.8049 USDT |
31.5000 USDT |
37.9991 USDT |
34.7334 USDT |
| 2021-09-12 |
33.3801 USDT |
1,999,984.7455 DOT |
31.5708 USDT |
30.6608 USDT |
35.9195 USDT |
35.8487 USDT |
| 2021-09-11 |
30.1295 USDT |
1,144,150.4536 DOT |
29.1809 USDT |
28.2580 USDT |
32.0978 USDT |
31.9351 USDT |
| 2021-09-10 |
30.4898 USDT |
2,156,412.1783 DOT |
29.8257 USDT |
27.9993 USDT |
32.6497 USDT |
28.7115 USDT |
| 2021-09-09 |
29.4891 USDT |
1,804,378.1597 DOT |
27.7697 USDT |
27.0077 USDT |
31.8557 USDT |
30.1291 USDT |
| 2021-09-08 |
27.5793 USDT |
1,973,074.1951 DOT |
27.9558 USDT |
25.1788 USDT |
28.9487 USDT |
26.9205 USDT |
| 2021-09-07 |
29.8627 USDT |
2,512,450.4351 DOT |
34.3370 USDT |
22.4204 USDT |
35.6932 USDT |
27.9556 USDT |
| 2021-09-06 |
34.1579 USDT |
838,432.4569 DOT |
34.4131 USDT |
32.3200 USDT |
35.0900 USDT |
34.3152 USDT |
| 2021-09-05 |
33.2651 USDT |
659,123.0782 DOT |
32.4180 USDT |
31.9700 USDT |
34.8000 USDT |
34.1577 USDT |
| 2021-09-04 |
33.0736 USDT |
693,857.2433 DOT |
33.5871 USDT |
32.0212 USDT |
34.1485 USDT |
32.5265 USDT |
| 2021-09-03 |
32.7990 USDT |
880,291.3486 DOT |
31.7766 USDT |
30.9328 USDT |
34.0183 USDT |
33.6604 USDT |
| 2021-09-02 |
32.3334 USDT |
880,131.5461 DOT |
33.1801 USDT |
31.2900 USDT |
33.2154 USDT |
32.2051 USDT |
| 2021-09-01 |
31.1892 USDT |
1,618,313.6606 DOT |
31.3400 USDT |
29.6129 USDT |
33.8497 USDT |
33.0003 USDT |
| 2021-08-31 |
28.9642 USDT |
2,165,131.4346 DOT |
26.0383 USDT |
25.6240 USDT |
32.0000 USDT |
29.6526 USDT |
| 2021-08-30 |
26.0251 USDT |
865,175.2321 DOT |
25.7130 USDT |
24.3134 USDT |
27.5792 USDT |
26.7309 USDT |
| 2021-08-29 |
25.8637 USDT |
299,978.1728 DOT |
25.9901 USDT |
25.2349 USDT |
26.4554 USDT |
25.9631 USDT |
| 2021-08-28 |
26.0126 USDT |
432,247.1130 DOT |
26.5257 USDT |
25.4151 USDT |
26.7500 USDT |
25.7920 USDT |
| 2021-08-27 |
25.1830 USDT |
708,088.5428 DOT |
23.9197 USDT |
23.4483 USDT |
26.7825 USDT |
26.5615 USDT |
| 2021-08-26 |
24.5890 USDT |
733,849.1231 DOT |
25.9762 USDT |
23.4467 USDT |
26.4000 USDT |
24.2336 USDT |
| 2021-08-25 |
25.6865 USDT |
726,688.2240 DOT |
25.0742 USDT |
24.3264 USDT |
26.5694 USDT |
25.8581 USDT |
| 2021-08-24 |
26.3587 USDT |
879,369.0254 DOT |
27.8682 USDT |
24.2857 USDT |
28.1761 USDT |
25.0779 USDT |
| 2021-08-23 |
28.0488 USDT |
637,940.1258 DOT |
27.6756 USDT |
27.3070 USDT |
28.6435 USDT |
27.7763 USDT |
| 2021-08-22 |
27.4552 USDT |
681,149.8255 DOT |
27.8521 USDT |
26.5000 USDT |
28.5345 USDT |
27.8784 USDT |
| 2021-08-21 |
28.4135 USDT |
697,706.0611 DOT |
28.1538 USDT |
27.4562 USDT |
29.3569 USDT |
28.4418 USDT |
| 2021-08-20 |
27.5027 USDT |
1,022,835.8812 DOT |
26.5881 USDT |
26.1000 USDT |
28.4912 USDT |
28.0013 USDT |
| 2021-08-19 |
24.9873 USDT |
947,095.8374 DOT |
23.8694 USDT |
23.4640 USDT |
26.8389 USDT |
26.3740 USDT |
| 2021-08-18 |
23.9534 USDT |
1,393,827.2853 DOT |
23.5366 USDT |
22.5000 USDT |
25.1576 USDT |
23.9740 USDT |
| 2021-08-17 |
25.4233 USDT |
1,968,752.3660 DOT |
24.4246 USDT |
23.0100 USDT |
27.4253 USDT |
23.4955 USDT |
| 2021-08-16 |
24.4053 USDT |
1,309,426.3893 DOT |
23.1367 USDT |
22.8362 USDT |
25.6844 USDT |
24.3446 USDT |
| 2021-08-15 |
22.5749 USDT |
567,597.6217 DOT |
22.8313 USDT |
21.8401 USDT |
23.3175 USDT |
23.2124 USDT |
| 2021-08-14 |
22.5566 USDT |
687,422.2029 DOT |
22.7362 USDT |
21.7831 USDT |
23.4746 USDT |
22.5880 USDT |
| 2021-08-13 |
21.7129 USDT |
707,697.2475 DOT |
20.7754 USDT |
20.5059 USDT |
22.3985 USDT |
22.3698 USDT |
| 2021-08-12 |
20.9397 USDT |
852,202.2457 DOT |
21.3566 USDT |
19.9200 USDT |
22.3121 USDT |
20.2219 USDT |
| 2021-08-11 |
21.5990 USDT |
925,138.5679 DOT |
20.6166 USDT |
20.5261 USDT |
22.4540 USDT |
21.3326 USDT |