Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-12 |
40.6035 USDT |
234,611.8472 DOT |
41.3183 USDT |
39.3490 USDT |
41.7932 USDT |
40.5002 USDT |
| 2021-04-11 |
40.9471 USDT |
160,968.8215 DOT |
41.6218 USDT |
39.9971 USDT |
41.8756 USDT |
41.2691 USDT |
| 2021-04-10 |
41.4587 USDT |
219,864.1291 DOT |
40.8137 USDT |
39.9321 USDT |
42.7308 USDT |
41.5604 USDT |
| 2021-04-09 |
41.0534 USDT |
145,381.6555 DOT |
41.3667 USDT |
40.0987 USDT |
42.0816 USDT |
40.9724 USDT |
| 2021-04-08 |
40.4796 USDT |
230,936.8629 DOT |
39.5099 USDT |
39.2388 USDT |
41.5711 USDT |
41.3925 USDT |
| 2021-04-07 |
39.9114 USDT |
488,929.1475 DOT |
43.3156 USDT |
37.5000 USDT |
43.4884 USDT |
40.1454 USDT |
| 2021-04-06 |
43.9605 USDT |
286,975.1123 DOT |
45.8192 USDT |
41.6049 USDT |
46.2399 USDT |
42.5693 USDT |
| 2021-04-05 |
43.4961 USDT |
282,516.0415 DOT |
44.3004 USDT |
41.7687 USDT |
44.9796 USDT |
44.0193 USDT |
| 2021-04-04 |
43.5558 USDT |
297,565.1840 DOT |
41.3500 USDT |
40.5002 USDT |
45.0638 USDT |
43.8244 USDT |
| 2021-04-03 |
44.0252 USDT |
628,477.4986 DOT |
41.0341 USDT |
40.9049 USDT |
46.8009 USDT |
41.8923 USDT |
| 2021-04-02 |
38.7891 USDT |
288,412.0109 DOT |
37.5129 USDT |
36.6141 USDT |
40.2470 USDT |
39.7147 USDT |
| 2021-04-01 |
37.6308 USDT |
285,532.5795 DOT |
37.0798 USDT |
36.0317 USDT |
38.9424 USDT |
37.8176 USDT |
| 2021-03-31 |
35.9384 USDT |
430,225.5507 DOT |
33.9900 USDT |
33.2744 USDT |
38.2865 USDT |
36.9058 USDT |
| 2021-03-30 |
34.0267 USDT |
129,975.3834 DOT |
34.3777 USDT |
33.5079 USDT |
34.8225 USDT |
33.9376 USDT |
| 2021-03-29 |
33.7550 USDT |
156,728.3775 DOT |
32.2240 USDT |
31.7584 USDT |
34.7711 USDT |
33.8793 USDT |
| 2021-03-28 |
32.2356 USDT |
127,735.9316 DOT |
32.6121 USDT |
31.2380 USDT |
33.2133 USDT |
31.8433 USDT |
| 2021-03-27 |
32.4473 USDT |
193,431.3906 DOT |
33.1846 USDT |
31.1084 USDT |
33.4800 USDT |
33.0377 USDT |
| 2021-03-26 |
31.1824 USDT |
304,207.6048 DOT |
29.8104 USDT |
29.8104 USDT |
32.9484 USDT |
32.2481 USDT |
| 2021-03-25 |
29.8085 USDT |
384,242.6745 DOT |
30.2751 USDT |
28.3924 USDT |
31.2552 USDT |
30.5599 USDT |
| 2021-03-24 |
32.3020 USDT |
358,520.3412 DOT |
34.1959 USDT |
27.2920 USDT |
36.1256 USDT |
30.1209 USDT |
| 2021-03-23 |
35.1443 USDT |
154,668.1663 DOT |
35.2458 USDT |
34.0225 USDT |
36.2600 USDT |
34.2851 USDT |
| 2021-03-22 |
36.6115 USDT |
198,653.7269 DOT |
36.6723 USDT |
35.0743 USDT |
37.7626 USDT |
35.4897 USDT |
| 2021-03-21 |
37.0942 USDT |
253,372.8807 DOT |
37.2063 USDT |
36.1000 USDT |
38.0777 USDT |
36.7713 USDT |
| 2021-03-20 |
39.3863 USDT |
197,405.0309 DOT |
38.1449 USDT |
37.8438 USDT |
40.0583 USDT |
39.2463 USDT |
| 2021-03-19 |
37.3649 USDT |
441,269.6426 DOT |
35.3307 USDT |
34.5613 USDT |
38.8638 USDT |
38.1925 USDT |
| 2021-03-18 |
36.2870 USDT |
195,342.4663 DOT |
36.1426 USDT |
35.6882 USDT |
37.0000 USDT |
35.8086 USDT |
| 2021-03-17 |
35.5276 USDT |
273,295.6252 DOT |
35.4484 USDT |
34.3876 USDT |
36.4519 USDT |
36.0511 USDT |
| 2021-03-16 |
33.7724 USDT |
383,880.0461 DOT |
34.3018 USDT |
31.9535 USDT |
35.2968 USDT |
34.8022 USDT |
| 2021-03-15 |
35.7618 USDT |
361,323.5663 DOT |
36.4590 USDT |
33.9000 USDT |
38.5274 USDT |
34.6463 USDT |
| 2021-03-14 |
37.0336 USDT |
182,424.9415 DOT |
37.1829 USDT |
36.2722 USDT |
37.9932 USDT |
36.6662 USDT |