Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-21 |
17.6346 USDT |
1,104,033.6844 DOT |
20.6134 USDT |
15.3501 USDT |
20.7871 USDT |
15.7029 USDT |
| 2021-06-20 |
19.8915 USDT |
510,019.4730 DOT |
20.2232 USDT |
18.8800 USDT |
20.9917 USDT |
20.7540 USDT |
| 2021-06-19 |
21.0081 USDT |
339,032.0617 DOT |
21.4290 USDT |
20.3648 USDT |
21.6304 USDT |
20.5771 USDT |
| 2021-06-18 |
21.3525 USDT |
582,350.9565 DOT |
22.5444 USDT |
20.1946 USDT |
22.5623 USDT |
21.4820 USDT |
| 2021-06-17 |
23.0823 USDT |
507,863.0089 DOT |
23.0277 USDT |
22.0021 USDT |
23.9914 USDT |
22.4970 USDT |
| 2021-06-16 |
23.3851 USDT |
797,161.4303 DOT |
23.9500 USDT |
22.4853 USDT |
24.5849 USDT |
22.8711 USDT |
| 2021-06-15 |
24.5825 USDT |
726,238.3754 DOT |
25.8590 USDT |
23.5680 USDT |
25.9991 USDT |
24.2169 USDT |
| 2021-06-14 |
24.0837 USDT |
827,549.4630 DOT |
22.0429 USDT |
21.2232 USDT |
25.5500 USDT |
25.3654 USDT |
| 2021-06-13 |
21.0473 USDT |
206,533.0264 DOT |
20.7403 USDT |
19.9331 USDT |
22.4000 USDT |
21.9913 USDT |
| 2021-06-12 |
20.4535 USDT |
282,159.7976 DOT |
20.9638 USDT |
19.5253 USDT |
21.2500 USDT |
20.7895 USDT |
| 2021-06-11 |
22.1202 USDT |
417,449.6169 DOT |
22.6921 USDT |
20.5200 USDT |
23.1994 USDT |
20.8900 USDT |
| 2021-06-10 |
23.4884 USDT |
615,175.8551 DOT |
23.2160 USDT |
22.0500 USDT |
24.5836 USDT |
22.6277 USDT |
| 2021-06-09 |
21.7655 USDT |
546,805.2165 DOT |
21.6517 USDT |
20.3670 USDT |
23.0911 USDT |
22.7751 USDT |
| 2021-06-08 |
21.1809 USDT |
946,510.7873 DOT |
21.6676 USDT |
19.6217 USDT |
22.3043 USDT |
21.7785 USDT |
| 2021-06-07 |
23.6934 USDT |
633,030.8572 DOT |
24.1891 USDT |
21.3068 USDT |
25.2800 USDT |
21.5372 USDT |
| 2021-06-06 |
24.0461 USDT |
238,358.8788 DOT |
23.7773 USDT |
23.5567 USDT |
24.4719 USDT |
23.8410 USDT |
| 2021-06-05 |
24.7153 USDT |
500,779.2804 DOT |
24.9880 USDT |
22.9450 USDT |
26.3811 USDT |
23.4977 USDT |
| 2021-06-04 |
24.8989 USDT |
786,554.6648 DOT |
26.9914 USDT |
23.6127 USDT |
26.9914 USDT |
25.1093 USDT |
| 2021-06-03 |
27.2004 USDT |
721,441.0281 DOT |
25.9081 USDT |
25.6850 USDT |
28.6116 USDT |
26.9705 USDT |
| 2021-06-02 |
24.8181 USDT |
666,892.9158 DOT |
22.8440 USDT |
22.6621 USDT |
26.8539 USDT |
26.2737 USDT |