Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-02 |
36.3973 USDT |
224,284.7540 DOT |
36.9087 USDT |
35.4663 USDT |
37.1636 USDT |
36.6603 USDT |
| 2021-05-01 |
36.7469 USDT |
273,177.3162 DOT |
36.5200 USDT |
35.8023 USDT |
37.4200 USDT |
36.9026 USDT |
| 2021-04-30 |
36.0227 USDT |
342,881.8584 DOT |
35.9824 USDT |
35.0200 USDT |
36.7800 USDT |
36.5310 USDT |
| 2021-04-29 |
34.1261 USDT |
257,359.2060 DOT |
33.9604 USDT |
32.9801 USDT |
36.0330 USDT |
36.0000 USDT |
| 2021-04-28 |
33.7635 USDT |
271,577.8364 DOT |
34.8169 USDT |
32.5925 USDT |
35.3723 USDT |
33.9600 USDT |
| 2021-04-27 |
34.0333 USDT |
257,766.0900 DOT |
33.4203 USDT |
33.1611 USDT |
34.9375 USDT |
34.7943 USDT |
| 2021-04-26 |
32.3246 USDT |
385,605.1899 DOT |
29.8416 USDT |
29.7698 USDT |
33.4605 USDT |
33.4092 USDT |
| 2021-04-25 |
29.6765 USDT |
283,657.6121 DOT |
28.9877 USDT |
28.0981 USDT |
31.2876 USDT |
29.8384 USDT |
| 2021-04-24 |
30.3532 USDT |
318,382.4153 DOT |
32.2577 USDT |
28.5607 USDT |
32.3986 USDT |
29.0098 USDT |
| 2021-04-23 |
30.2973 USDT |
641,218.3255 DOT |
32.9679 USDT |
26.5950 USDT |
33.4801 USDT |
32.2489 USDT |
| 2021-04-22 |
33.6229 USDT |
150,770.6590 DOT |
33.8097 USDT |
32.8000 USDT |
35.1446 USDT |
34.6047 USDT |
| 2021-04-21 |
35.0503 USDT |
354,047.0837 DOT |
35.3981 USDT |
33.0528 USDT |
36.2794 USDT |
34.6844 USDT |
| 2021-04-20 |
33.6482 USDT |
498,633.3407 DOT |
34.7883 USDT |
31.5327 USDT |
35.8667 USDT |
34.8508 USDT |
| 2021-04-19 |
36.2797 USDT |
445,174.6690 DOT |
37.3397 USDT |
33.9727 USDT |
38.6905 USDT |
35.3580 USDT |
| 2021-04-18 |
36.4059 USDT |
890,649.3428 DOT |
42.0317 USDT |
30.8785 USDT |
42.6533 USDT |
37.7044 USDT |
| 2021-04-17 |
44.4796 USDT |
625,398.9584 DOT |
41.3920 USDT |
41.3744 USDT |
48.3181 USDT |
43.8588 USDT |
| 2021-04-16 |
41.8294 USDT |
371,985.0697 DOT |
43.4446 USDT |
40.0001 USDT |
43.7564 USDT |
41.5511 USDT |
| 2021-04-15 |
43.0624 USDT |
297,873.0207 DOT |
42.5130 USDT |
41.3606 USDT |
44.3000 USDT |
43.6075 USDT |
| 2021-04-14 |
42.4203 USDT |
372,604.6107 DOT |
42.9772 USDT |
40.1000 USDT |
44.5632 USDT |
42.4556 USDT |
| 2021-04-13 |
41.5925 USDT |
336,425.5077 DOT |
40.5061 USDT |
39.8058 USDT |
43.2045 USDT |
42.8411 USDT |