Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
20.6944 USDT |
816,034.2267 DOT |
20.5734 USDT |
20.0847 USDT |
21.4258 USDT |
20.5621 USDT |
| 2021-08-09 |
20.1199 USDT |
838,646.6554 DOT |
19.6632 USDT |
18.7036 USDT |
21.2567 USDT |
20.7001 USDT |
| 2021-08-08 |
20.2183 USDT |
910,868.3344 DOT |
20.9722 USDT |
19.1802 USDT |
21.2016 USDT |
19.7784 USDT |
| 2021-08-07 |
20.8123 USDT |
1,106,994.0786 DOT |
20.4224 USDT |
20.0100 USDT |
21.6806 USDT |
20.6175 USDT |
| 2021-08-06 |
19.7663 USDT |
1,077,950.7792 DOT |
19.1306 USDT |
18.5232 USDT |
20.8012 USDT |
20.5358 USDT |
| 2021-08-05 |
18.8659 USDT |
1,049,307.7510 DOT |
19.1412 USDT |
17.8501 USDT |
19.4500 USDT |
19.0979 USDT |
| 2021-08-04 |
18.3585 USDT |
972,813.3876 DOT |
17.4271 USDT |
17.1000 USDT |
19.5800 USDT |
19.1126 USDT |
| 2021-08-03 |
17.5117 USDT |
847,420.0171 DOT |
17.9879 USDT |
16.8150 USDT |
18.5500 USDT |
17.3360 USDT |
| 2021-08-02 |
18.2227 USDT |
953,098.1259 DOT |
18.4244 USDT |
17.5610 USDT |
18.9523 USDT |
18.0484 USDT |
| 2021-08-01 |
18.7831 USDT |
1,612,600.0268 DOT |
16.7859 USDT |
16.5500 USDT |
19.9177 USDT |
18.7216 USDT |
| 2021-07-31 |
16.2815 USDT |
696,885.0983 DOT |
15.8031 USDT |
15.5874 USDT |
17.0160 USDT |
16.8377 USDT |
| 2021-07-30 |
15.1227 USDT |
655,893.8493 DOT |
15.2611 USDT |
14.4094 USDT |
15.7512 USDT |
15.6573 USDT |
| 2021-07-29 |
14.8316 USDT |
588,765.5500 DOT |
14.5415 USDT |
14.2568 USDT |
15.2214 USDT |
15.2138 USDT |
| 2021-07-28 |
14.4317 USDT |
653,257.3250 DOT |
14.3640 USDT |
13.9287 USDT |
14.7483 USDT |
14.5117 USDT |
| 2021-07-27 |
13.9360 USDT |
547,754.2773 DOT |
13.9245 USDT |
13.3741 USDT |
14.5328 USDT |
14.2842 USDT |
| 2021-07-26 |
14.5885 USDT |
959,037.2882 DOT |
13.7468 USDT |
13.6371 USDT |
15.2967 USDT |
14.0014 USDT |
| 2021-07-25 |
13.3858 USDT |
307,656.3280 DOT |
13.7530 USDT |
13.0895 USDT |
13.8294 USDT |
13.5252 USDT |
| 2021-07-24 |
13.5903 USDT |
567,707.1325 DOT |
13.4013 USDT |
13.1300 USDT |
14.0531 USDT |
13.7977 USDT |
| 2021-07-23 |
12.9295 USDT |
539,032.7527 DOT |
13.1657 USDT |
12.3237 USDT |
13.5200 USDT |
13.2552 USDT |
| 2021-07-22 |
12.6718 USDT |
552,685.2587 DOT |
12.3371 USDT |
11.8095 USDT |
13.3694 USDT |
13.2385 USDT |
| 2021-07-21 |
11.9056 USDT |
683,280.0943 DOT |
10.9634 USDT |
10.6759 USDT |
12.8582 USDT |
12.2807 USDT |
| 2021-07-20 |
10.8432 USDT |
653,337.3313 DOT |
11.4600 USDT |
10.3700 USDT |
11.5524 USDT |
10.9888 USDT |
| 2021-07-19 |
11.8463 USDT |
471,736.4270 DOT |
12.6536 USDT |
11.3535 USDT |
12.7306 USDT |
11.5208 USDT |
| 2021-07-18 |
12.6113 USDT |
377,973.1540 DOT |
12.3001 USDT |
12.2613 USDT |
12.9340 USDT |
12.6482 USDT |
| 2021-07-17 |
12.1855 USDT |
586,483.0945 DOT |
12.0271 USDT |
11.7064 USDT |
12.7449 USDT |
12.3011 USDT |
| 2021-07-16 |
12.6002 USDT |
411,985.4370 DOT |
13.1006 USDT |
12.1462 USDT |
13.3079 USDT |
12.2001 USDT |
| 2021-07-15 |
13.3136 USDT |
448,393.0877 DOT |
13.8034 USDT |
12.7317 USDT |
14.1040 USDT |
12.9788 USDT |
| 2021-07-14 |
13.6359 USDT |
385,957.5060 DOT |
14.1927 USDT |
13.1468 USDT |
14.2200 USDT |
13.7736 USDT |
| 2021-07-13 |
14.5025 USDT |
217,442.9493 DOT |
14.8509 USDT |
14.0173 USDT |
15.1000 USDT |
14.1748 USDT |
| 2021-07-12 |
15.0668 USDT |
329,184.2748 DOT |
15.5022 USDT |
14.4035 USDT |
15.6499 USDT |
14.8526 USDT |
| 2021-07-11 |
15.4922 USDT |
241,340.8045 DOT |
15.2848 USDT |
15.1457 USDT |
15.7044 USDT |
15.4950 USDT |
| 2021-07-10 |
15.4074 USDT |
236,842.2373 DOT |
15.6865 USDT |
15.0388 USDT |
15.9954 USDT |
15.3531 USDT |
| 2021-07-09 |
15.3988 USDT |
320,175.2026 DOT |
15.3087 USDT |
14.8255 USDT |
15.9140 USDT |
15.7161 USDT |
| 2021-07-08 |
15.7639 USDT |
460,478.4257 DOT |
16.8530 USDT |
15.0000 USDT |
16.8894 USDT |
15.3506 USDT |
| 2021-07-07 |
16.8593 USDT |
746,877.4401 DOT |
16.1401 USDT |
16.0900 USDT |
17.6635 USDT |
16.7869 USDT |
| 2021-07-06 |
15.6998 USDT |
436,217.9165 DOT |
15.2199 USDT |
15.1961 USDT |
16.1877 USDT |
16.0221 USDT |
| 2021-07-05 |
15.3142 USDT |
405,866.9528 DOT |
15.9742 USDT |
14.7522 USDT |
15.9773 USDT |
15.4174 USDT |
| 2021-07-04 |
15.9389 USDT |
348,475.8819 DOT |
15.5196 USDT |
15.1630 USDT |
16.5770 USDT |
16.1030 USDT |
| 2021-07-03 |
15.4204 USDT |
226,269.9877 DOT |
15.3017 USDT |
15.0209 USDT |
15.7486 USDT |
15.4626 USDT |
| 2021-07-02 |
14.9783 USDT |
332,573.7900 DOT |
15.1776 USDT |
14.6105 USDT |
15.4513 USDT |
15.2070 USDT |
| 2021-07-01 |
15.4531 USDT |
460,373.9152 DOT |
16.4080 USDT |
14.8390 USDT |
16.4081 USDT |
15.2490 USDT |
| 2021-06-30 |
15.7896 USDT |
689,649.8718 DOT |
16.3041 USDT |
15.0830 USDT |
16.6288 USDT |
16.2824 USDT |
| 2021-06-29 |
16.4708 USDT |
636,426.1037 DOT |
15.7867 USDT |
15.7107 USDT |
17.0125 USDT |
16.1969 USDT |
| 2021-06-28 |
15.2488 USDT |
561,664.2044 DOT |
15.0164 USDT |
14.6000 USDT |
16.0162 USDT |
15.7165 USDT |
| 2021-06-27 |
14.5248 USDT |
470,378.0294 DOT |
14.5221 USDT |
14.0249 USDT |
15.0094 USDT |
15.0000 USDT |
| 2021-06-26 |
14.2019 USDT |
660,527.4473 DOT |
14.4196 USDT |
13.6201 USDT |
14.9802 USDT |
14.1560 USDT |
| 2021-06-25 |
15.3982 USDT |
729,181.3204 DOT |
16.2571 USDT |
14.4794 USDT |
16.7348 USDT |
14.7433 USDT |
| 2021-06-24 |
15.8424 USDT |
752,628.5462 DOT |
15.7944 USDT |
14.6977 USDT |
16.5938 USDT |
16.1244 USDT |
| 2021-06-23 |
15.7798 USDT |
838,256.5278 DOT |
14.6810 USDT |
13.9640 USDT |
16.8113 USDT |
15.7599 USDT |
| 2021-06-22 |
14.9251 USDT |
1,412,412.6668 DOT |
15.7171 USDT |
13.0000 USDT |
16.9403 USDT |
14.8443 USDT |