Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-01 |
22.4969 USDT |
735,130.9256 DOT |
23.2784 USDT |
21.6903 USDT |
23.5351 USDT |
22.6251 USDT |
| 2021-05-31 |
20.9756 USDT |
1,170,075.7752 DOT |
20.4570 USDT |
19.0723 USDT |
22.8601 USDT |
22.8064 USDT |
| 2021-05-30 |
20.2928 USDT |
1,204,474.5791 DOT |
19.8922 USDT |
18.4304 USDT |
21.3319 USDT |
20.4489 USDT |
| 2021-05-29 |
20.4947 USDT |
1,206,535.0178 DOT |
21.3467 USDT |
18.7768 USDT |
22.3125 USDT |
19.8537 USDT |
| 2021-05-28 |
22.4894 USDT |
1,620,581.9221 DOT |
23.9875 USDT |
20.0391 USDT |
26.2111 USDT |
21.0230 USDT |
| 2021-05-27 |
23.4596 USDT |
944,531.1415 DOT |
24.5198 USDT |
21.7590 USDT |
24.9400 USDT |
24.0163 USDT |
| 2021-05-26 |
23.2892 USDT |
985,753.9639 DOT |
22.1560 USDT |
21.6051 USDT |
24.7510 USDT |
24.1048 USDT |
| 2021-05-25 |
21.5170 USDT |
967,106.2183 DOT |
23.2607 USDT |
19.6707 USDT |
24.2699 USDT |
22.2088 USDT |
| 2021-05-24 |
20.3356 USDT |
1,180,390.9685 DOT |
17.9245 USDT |
17.1163 USDT |
23.5000 USDT |
22.6565 USDT |
| 2021-05-23 |
17.7384 USDT |
1,820,019.8559 DOT |
22.0700 USDT |
13.6582 USDT |
23.4551 USDT |
17.8982 USDT |
| 2021-05-22 |
22.7040 USDT |
1,036,050.4839 DOT |
24.4166 USDT |
20.2607 USDT |
24.6228 USDT |
22.0314 USDT |
| 2021-05-21 |
25.1072 USDT |
1,393,064.7600 DOT |
28.9303 USDT |
19.9681 USDT |
30.9771 USDT |
24.0184 USDT |
| 2021-05-20 |
27.5787 USDT |
1,022,634.5014 DOT |
25.0171 USDT |
21.2166 USDT |
31.3042 USDT |
28.1399 USDT |
| 2021-05-19 |
31.0815 USDT |
2,086,561.4519 DOT |
40.6184 USDT |
15.7280 USDT |
41.3841 USDT |
27.1333 USDT |
| 2021-05-18 |
40.1149 USDT |
754,196.5452 DOT |
38.7174 USDT |
37.6863 USDT |
42.5745 USDT |
40.6503 USDT |
| 2021-05-17 |
38.8198 USDT |
848,150.7305 DOT |
42.4539 USDT |
35.1011 USDT |
42.4539 USDT |
38.5642 USDT |
| 2021-05-16 |
42.9907 USDT |
806,867.3145 DOT |
43.6181 USDT |
39.3200 USDT |
46.6809 USDT |
42.2663 USDT |
| 2021-05-15 |
46.6296 USDT |
1,348,269.7755 DOT |
48.0000 USDT |
42.7521 USDT |
49.7564 USDT |
43.4935 USDT |
| 2021-05-14 |
43.3726 USDT |
906,197.8216 DOT |
39.9563 USDT |
39.4089 USDT |
47.5228 USDT |
46.9916 USDT |
| 2021-05-13 |
38.9171 USDT |
1,074,835.0261 DOT |
33.8069 USDT |
32.1687 USDT |
41.8646 USDT |
39.8917 USDT |
| 2021-05-12 |
39.5954 USDT |
609,674.1478 DOT |
38.6537 USDT |
37.1376 USDT |
42.4536 USDT |
37.9514 USDT |
| 2021-05-11 |
36.9252 USDT |
365,247.6281 DOT |
36.5057 USDT |
35.5000 USDT |
39.4269 USDT |
37.9381 USDT |
| 2021-05-10 |
37.9058 USDT |
637,389.5759 DOT |
40.3032 USDT |
32.0723 USDT |
41.8767 USDT |
36.5405 USDT |
| 2021-05-09 |
39.6187 USDT |
298,214.5681 DOT |
39.9073 USDT |
38.0550 USDT |
41.3340 USDT |
40.3323 USDT |
| 2021-05-08 |
39.6654 USDT |
222,895.7832 DOT |
39.8781 USDT |
38.7000 USDT |
40.6356 USDT |
39.9123 USDT |
| 2021-05-07 |
40.9090 USDT |
459,152.4962 DOT |
41.5552 USDT |
38.3356 USDT |
42.7051 USDT |
39.8702 USDT |
| 2021-05-06 |
40.8553 USDT |
686,091.3796 DOT |
40.4272 USDT |
38.0153 USDT |
43.8697 USDT |
41.5614 USDT |
| 2021-05-05 |
38.2246 USDT |
589,810.7430 DOT |
34.7677 USDT |
34.5282 USDT |
40.7457 USDT |
40.4272 USDT |
| 2021-05-04 |
35.9613 USDT |
561,032.5676 DOT |
37.2460 USDT |
34.4761 USDT |
37.9162 USDT |
34.7683 USDT |
| 2021-05-03 |
37.4128 USDT |
389,978.6179 DOT |
36.6454 USDT |
36.6155 USDT |
38.2878 USDT |
37.2464 USDT |