Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-22 |
16.4045 USDT |
749,747.2061 DOT |
15.9906 USDT |
14.6867 USDT |
18.0000 USDT |
17.1343 USDT |
| 2021-01-21 |
16.3688 USDT |
851,078.2572 DOT |
17.9867 USDT |
14.9787 USDT |
18.1329 USDT |
15.9806 USDT |
| 2021-01-20 |
16.5016 USDT |
764,927.2689 DOT |
16.3900 USDT |
14.7882 USDT |
18.2099 USDT |
17.9860 USDT |
| 2021-01-19 |
16.7219 USDT |
521,235.0474 DOT |
16.5758 USDT |
15.9167 USDT |
17.4840 USDT |
16.3948 USDT |
| 2021-01-18 |
17.0277 USDT |
683,769.0504 DOT |
17.0755 USDT |
15.7638 USDT |
18.1923 USDT |
16.5707 USDT |
| 2021-01-17 |
17.2590 USDT |
808,146.0279 DOT |
17.9948 USDT |
16.3059 USDT |
18.2497 USDT |
17.0975 USDT |
| 2021-01-16 |
16.6486 USDT |
1,443,352.6566 DOT |
13.1705 USDT |
13.1705 USDT |
19.3677 USDT |
17.9459 USDT |
| 2021-01-15 |
13.5512 USDT |
1,147,804.7765 DOT |
14.5114 USDT |
11.6137 USDT |
14.9458 USDT |
13.1705 USDT |
| 2021-01-14 |
12.3632 USDT |
1,024,656.7711 DOT |
10.9591 USDT |
10.8674 USDT |
14.6838 USDT |
14.4732 USDT |
| 2021-01-13 |
9.8071 USDT |
787,947.4214 DOT |
8.3131 USDT |
7.9814 USDT |
11.4000 USDT |
10.9220 USDT |
| 2021-01-12 |
8.2746 USDT |
302,370.4312 DOT |
8.2848 USDT |
7.9318 USDT |
8.7258 USDT |
8.2985 USDT |
| 2021-01-11 |
7.8890 USDT |
889,491.0304 DOT |
9.2894 USDT |
7.1474 USDT |
9.2985 USDT |
8.2667 USDT |
| 2021-01-10 |
9.4510 USDT |
311,763.5042 DOT |
9.7408 USDT |
8.5121 USDT |
9.9842 USDT |
9.2869 USDT |
| 2021-01-09 |
9.4056 USDT |
276,626.2375 DOT |
9.2954 USDT |
9.0338 USDT |
9.8149 USDT |
9.7471 USDT |
| 2021-01-08 |
9.2747 USDT |
344,626.9013 DOT |
9.6576 USDT |
8.7724 USDT |
9.8080 USDT |
9.3117 USDT |
| 2021-01-07 |
9.9410 USDT |
584,870.5123 DOT |
10.0710 USDT |
9.0300 USDT |
10.6771 USDT |
9.6380 USDT |
| 2021-01-06 |
9.9376 USDT |
478,762.9103 DOT |
9.7182 USDT |
9.4666 USDT |
10.4025 USDT |
10.0734 USDT |
| 2021-01-05 |
9.6902 USDT |
444,176.6680 DOT |
9.5134 USDT |
9.0177 USDT |
10.0487 USDT |
9.7146 USDT |
| 2021-01-04 |
9.6711 USDT |
770,403.3142 DOT |
10.1428 USDT |
8.7213 USDT |
10.5261 USDT |
9.5066 USDT |
| 2021-01-03 |
9.5336 USDT |
873,145.8429 DOT |
9.2037 USDT |
8.8508 USDT |
10.5000 USDT |
10.1421 USDT |