Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-21 |
39.0494 USDT |
385,865.7113 DOT |
39.0000 USDT |
38.0086 USDT |
40.4971 USDT |
39.5477 USDT |
| 2021-02-20 |
38.8699 USDT |
860,669.3222 DOT |
34.9403 USDT |
34.6464 USDT |
42.2500 USDT |
39.0000 USDT |
| 2021-02-19 |
32.6774 USDT |
433,089.9813 DOT |
31.1469 USDT |
29.5500 USDT |
35.0000 USDT |
34.8248 USDT |
| 2021-02-18 |
31.4901 USDT |
255,311.5301 DOT |
31.9839 USDT |
30.5711 USDT |
32.5700 USDT |
31.0952 USDT |
| 2021-02-17 |
30.8393 USDT |
468,980.3204 DOT |
30.0995 USDT |
29.6066 USDT |
32.4000 USDT |
31.9219 USDT |
| 2021-02-16 |
29.5742 USDT |
415,727.4747 DOT |
27.8223 USDT |
26.8500 USDT |
31.0226 USDT |
30.1425 USDT |
| 2021-02-15 |
26.6929 USDT |
601,345.3398 DOT |
26.8966 USDT |
22.8860 USDT |
29.5000 USDT |
27.7727 USDT |
| 2021-02-14 |
27.7738 USDT |
227,137.4205 DOT |
28.0025 USDT |
26.4260 USDT |
29.3929 USDT |
26.8966 USDT |
| 2021-02-13 |
28.6105 USDT |
356,621.7019 DOT |
28.6490 USDT |
27.2434 USDT |
30.1686 USDT |
27.9788 USDT |
| 2021-02-12 |
27.5461 USDT |
344,546.3864 DOT |
25.0426 USDT |
24.4812 USDT |
29.7240 USDT |
28.6275 USDT |
| 2021-02-11 |
24.8245 USDT |
404,183.9999 DOT |
23.5750 USDT |
23.2500 USDT |
25.6830 USDT |
25.0202 USDT |
| 2021-02-10 |
23.3396 USDT |
436,361.3341 DOT |
23.0787 USDT |
21.8800 USDT |
24.8125 USDT |
23.5779 USDT |
| 2021-02-09 |
23.0574 USDT |
323,549.9464 DOT |
22.9896 USDT |
22.2251 USDT |
24.1040 USDT |
23.0682 USDT |
| 2021-02-08 |
21.9179 USDT |
371,896.4901 DOT |
19.7437 USDT |
19.1952 USDT |
23.6708 USDT |
22.9896 USDT |
| 2021-02-07 |
19.6648 USDT |
427,467.2300 DOT |
20.3791 USDT |
18.4274 USDT |
20.7860 USDT |
19.8000 USDT |
| 2021-02-06 |
20.3654 USDT |
354,526.0392 DOT |
20.8688 USDT |
19.8583 USDT |
21.3956 USDT |
20.3843 USDT |
| 2021-02-05 |
20.6433 USDT |
433,141.5659 DOT |
19.6750 USDT |
19.3257 USDT |
21.4034 USDT |
20.8580 USDT |
| 2021-02-04 |
20.4110 USDT |
699,884.1400 DOT |
20.8700 USDT |
18.9731 USDT |
21.7042 USDT |
19.6893 USDT |
| 2021-02-03 |
18.9027 USDT |
695,890.0490 DOT |
17.1881 USDT |
16.8100 USDT |
20.9408 USDT |
20.8568 USDT |
| 2021-02-02 |
16.9775 USDT |
379,122.4516 DOT |
16.4388 USDT |
16.0306 USDT |
17.6500 USDT |
17.1799 USDT |
| 2021-02-01 |
16.0930 USDT |
234,687.2049 DOT |
16.0981 USDT |
15.6810 USDT |
16.5500 USDT |
16.4170 USDT |
| 2021-01-31 |
16.4254 USDT |
255,288.6634 DOT |
16.5446 USDT |
15.6596 USDT |
17.5000 USDT |
16.1260 USDT |
| 2021-01-30 |
16.5727 USDT |
163,167.8552 DOT |
16.8000 USDT |
16.1354 USDT |
17.0695 USDT |
16.5308 USDT |
| 2021-01-29 |
16.8125 USDT |
386,659.9550 DOT |
16.8587 USDT |
15.9769 USDT |
17.7425 USDT |
16.8000 USDT |
| 2021-01-28 |
16.7690 USDT |
361,692.4308 DOT |
15.4357 USDT |
15.2255 USDT |
17.5000 USDT |
16.8451 USDT |
| 2021-01-27 |
15.8229 USDT |
301,715.4572 DOT |
17.0937 USDT |
15.0315 USDT |
17.1244 USDT |
15.4399 USDT |
| 2021-01-26 |
16.9402 USDT |
263,742.4632 DOT |
17.2040 USDT |
16.0029 USDT |
17.7769 USDT |
17.1081 USDT |
| 2021-01-25 |
18.1897 USDT |
371,740.7712 DOT |
17.9853 USDT |
17.0816 USDT |
19.1099 USDT |
17.2181 USDT |
| 2021-01-24 |
17.8859 USDT |
325,013.0945 DOT |
18.7277 USDT |
17.2416 USDT |
18.7277 USDT |
17.9537 USDT |
| 2021-01-23 |
17.8417 USDT |
448,157.6386 DOT |
17.1297 USDT |
16.8141 USDT |
18.7900 USDT |
18.7455 USDT |