Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
36.8619 USDT |
221,830.0372 DOT |
35.9797 USDT |
34.7216 USDT |
38.2500 USDT |
37.4146 USDT |
| 2021-03-12 |
35.9417 USDT |
335,712.8855 DOT |
36.9116 USDT |
34.2424 USDT |
37.4956 USDT |
35.3142 USDT |
| 2021-03-11 |
37.1119 USDT |
234,374.1889 DOT |
37.5795 USDT |
35.9053 USDT |
38.0838 USDT |
37.4325 USDT |
| 2021-03-10 |
38.0880 USDT |
305,855.2091 DOT |
38.2264 USDT |
36.2651 USDT |
39.5456 USDT |
38.3294 USDT |
| 2021-03-09 |
36.3571 USDT |
314,409.1671 DOT |
34.9752 USDT |
34.5362 USDT |
38.0498 USDT |
37.9250 USDT |
| 2021-03-08 |
34.3174 USDT |
230,692.5327 DOT |
35.1150 USDT |
33.4446 USDT |
35.5344 USDT |
34.3144 USDT |
| 2021-03-07 |
34.1139 USDT |
205,612.4275 DOT |
33.4273 USDT |
33.3881 USDT |
35.2068 USDT |
34.7000 USDT |
| 2021-03-06 |
33.1967 USDT |
160,673.3710 DOT |
33.6241 USDT |
32.0753 USDT |
34.1795 USDT |
33.0665 USDT |
| 2021-03-05 |
33.0918 USDT |
363,584.6450 DOT |
35.2392 USDT |
31.3736 USDT |
35.2392 USDT |
34.0638 USDT |
| 2021-03-04 |
36.1285 USDT |
301,818.8672 DOT |
37.0461 USDT |
34.3386 USDT |
38.3617 USDT |
34.8530 USDT |
| 2021-03-03 |
37.4666 USDT |
280,094.1054 DOT |
36.1953 USDT |
36.1465 USDT |
38.6579 USDT |
37.1711 USDT |
| 2021-03-02 |
36.1113 USDT |
409,658.2582 DOT |
35.6400 USDT |
34.3420 USDT |
37.8903 USDT |
34.8077 USDT |
| 2021-03-01 |
34.4927 USDT |
229,498.8717 DOT |
33.7965 USDT |
33.0428 USDT |
35.5997 USDT |
34.7372 USDT |
| 2021-02-28 |
31.8238 USDT |
517,354.8813 DOT |
33.4195 USDT |
29.6922 USDT |
34.5381 USDT |
34.3562 USDT |
| 2021-02-27 |
33.9444 USDT |
484,408.7778 DOT |
31.4430 USDT |
31.3836 USDT |
35.6440 USDT |
34.9054 USDT |
| 2021-02-26 |
30.7165 USDT |
505,178.9473 DOT |
31.2295 USDT |
28.0000 USDT |
33.5367 USDT |
31.3529 USDT |
| 2021-02-25 |
33.5644 USDT |
341,956.1712 DOT |
33.6500 USDT |
30.8755 USDT |
35.2250 USDT |
31.1766 USDT |
| 2021-02-24 |
34.5621 USDT |
428,285.2353 DOT |
34.5152 USDT |
31.8614 USDT |
36.8297 USDT |
33.7100 USDT |
| 2021-02-23 |
32.6393 USDT |
954,398.9536 DOT |
37.6300 USDT |
26.4000 USDT |
37.7777 USDT |
34.6022 USDT |
| 2021-02-22 |
35.8535 USDT |
775,456.1887 DOT |
39.5839 USDT |
29.2890 USDT |
39.8221 USDT |
37.6299 USDT |