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