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