Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
4.2252 USDT |
1,357,281.9973 DOT |
4.3167 USDT |
4.1048 USDT |
4.4034 USDT |
4.1637 USDT |
| 2025-09-14 |
4.3858 USDT |
849,274.0776 DOT |
4.4918 USDT |
4.2820 USDT |
4.4972 USDT |
4.3648 USDT |
| 2025-09-13 |
4.4857 USDT |
1,515,639.1118 DOT |
4.3189 USDT |
4.3033 USDT |
4.6245 USDT |
4.4605 USDT |
| 2025-09-12 |
4.2196 USDT |
676,658.2487 DOT |
4.2419 USDT |
4.1538 USDT |
4.2794 USDT |
4.2655 USDT |
| 2025-09-11 |
4.1986 USDT |
630,149.4145 DOT |
4.2169 USDT |
4.1300 USDT |
4.2578 USDT |
4.1855 USDT |
| 2025-09-10 |
4.1409 USDT |
1,063,328.7620 DOT |
4.1397 USDT |
4.0550 USDT |
4.2256 USDT |
4.2092 USDT |
| 2025-09-09 |
4.1038 USDT |
1,150,618.6756 DOT |
4.0443 USDT |
4.0044 USDT |
4.1826 USDT |
4.0643 USDT |
| 2025-09-08 |
4.0307 USDT |
837,747.9842 DOT |
3.9932 USDT |
3.9824 USDT |
4.0809 USDT |
4.0263 USDT |
| 2025-09-07 |
3.9774 USDT |
860,748.2279 DOT |
3.8236 USDT |
3.8218 USDT |
4.0865 USDT |
4.0094 USDT |
| 2025-09-06 |
3.8226 USDT |
420,853.6944 DOT |
3.8277 USDT |
3.7814 USDT |
3.8847 USDT |
3.8198 USDT |
| 2025-09-05 |
3.8208 USDT |
891,473.1831 DOT |
3.7632 USDT |
3.7572 USDT |
3.8942 USDT |
3.8397 USDT |
| 2025-09-04 |
3.7852 USDT |
472,993.2784 DOT |
3.8662 USDT |
3.7412 USDT |
3.8765 USDT |
3.7727 USDT |
| 2025-09-03 |
3.8467 USDT |
531,862.3722 DOT |
3.8204 USDT |
3.7850 USDT |
3.9057 USDT |
3.8949 USDT |
| 2025-09-02 |
3.7586 USDT |
954,564.5219 DOT |
3.6945 USDT |
3.6770 USDT |
3.8161 USDT |
3.7904 USDT |
| 2025-09-01 |
3.7386 USDT |
1,479,768.3109 DOT |
3.7418 USDT |
3.6137 USDT |
3.8846 USDT |
3.6701 USDT |
| 2025-08-31 |
3.8182 USDT |
564,427.7210 DOT |
3.8109 USDT |
3.7791 USDT |
3.8748 USDT |
3.8002 USDT |
| 2025-08-30 |
3.7757 USDT |
450,717.1276 DOT |
3.7753 USDT |
3.7130 USDT |
3.8241 USDT |
3.7683 USDT |
| 2025-08-29 |
3.8731 USDT |
889,146.4385 DOT |
3.9800 USDT |
3.7504 USDT |
4.0021 USDT |
3.8160 USDT |
| 2025-08-28 |
3.9369 USDT |
953,765.5815 DOT |
3.8368 USDT |
3.8049 USDT |
4.0209 USDT |
3.8973 USDT |
| 2025-08-27 |
3.8863 USDT |
587,879.5527 DOT |
3.8871 USDT |
3.8380 USDT |
3.9334 USDT |
3.9063 USDT |
| 2025-08-26 |
3.7983 USDT |
1,001,540.3687 DOT |
3.7327 USDT |
3.7081 USDT |
3.9141 USDT |
3.9140 USDT |
| 2025-08-25 |
3.9005 USDT |
1,758,874.1680 DOT |
4.1092 USDT |
3.6909 USDT |
4.1455 USDT |
3.7332 USDT |
| 2025-08-24 |
4.1256 USDT |
1,509,111.1668 DOT |
4.2269 USDT |
4.0143 USDT |
4.2833 USDT |
4.1139 USDT |
| 2025-08-23 |
4.1492 USDT |
1,039,507.6934 DOT |
4.1813 USDT |
4.0251 USDT |
4.2636 USDT |
4.1884 USDT |
| 2025-08-22 |
3.9046 USDT |
1,352,080.4428 DOT |
3.7972 USDT |
3.6896 USDT |
4.1184 USDT |
4.1168 USDT |
| 2025-08-21 |
3.8472 USDT |
745,301.1854 DOT |
3.8840 USDT |
3.7838 USDT |
3.9228 USDT |
3.7966 USDT |
| 2025-08-20 |
3.7747 USDT |
815,157.6800 DOT |
3.7199 USDT |
3.6957 USDT |
3.8648 USDT |
3.8130 USDT |
| 2025-08-19 |
3.8534 USDT |
854,572.0862 DOT |
3.9147 USDT |
3.7856 USDT |
3.9606 USDT |
3.8076 USDT |
| 2025-08-18 |
3.9144 USDT |
1,569,486.5156 DOT |
4.0508 USDT |
3.8344 USDT |
4.0608 USDT |
3.9259 USDT |
| 2025-08-17 |
4.0635 USDT |
859,318.0723 DOT |
3.9661 USDT |
3.9264 USDT |
4.1931 USDT |
4.0645 USDT |
| 2025-08-16 |
3.9314 USDT |
689,964.2491 DOT |
3.8948 USDT |
3.8905 USDT |
3.9966 USDT |
3.9626 USDT |
| 2025-08-15 |
3.9539 USDT |
1,725,018.3356 DOT |
3.9854 USDT |
3.8185 USDT |
4.1027 USDT |
3.8351 USDT |
| 2025-08-14 |
4.1199 USDT |
1,760,200.2047 DOT |
4.2765 USDT |
3.9034 USDT |
4.3678 USDT |
3.9539 USDT |
| 2025-08-13 |
4.2157 USDT |
845,830.9699 DOT |
4.1565 USDT |
4.0943 USDT |
4.3186 USDT |
4.2385 USDT |
| 2025-08-12 |
4.0154 USDT |
1,423,477.9190 DOT |
3.8532 USDT |
3.8366 USDT |
4.2328 USDT |
4.1886 USDT |
| 2025-08-11 |
4.0138 USDT |
1,090,764.8814 DOT |
4.0475 USDT |
3.8828 USDT |
4.1582 USDT |
3.9246 USDT |
| 2025-08-10 |
4.0676 USDT |
944,500.7972 DOT |
4.1376 USDT |
3.9656 USDT |
4.1798 USDT |
4.0776 USDT |
| 2025-08-09 |
4.0722 USDT |
814,654.0827 DOT |
3.9795 USDT |
3.9706 USDT |
4.1413 USDT |
4.1074 USDT |
| 2025-08-08 |
3.8998 USDT |
1,314,867.0010 DOT |
3.8666 USDT |
3.8071 USDT |
3.9972 USDT |
3.9756 USDT |
| 2025-08-07 |
3.7259 USDT |
778,972.8568 DOT |
3.6734 USDT |
3.6446 USDT |
3.8041 USDT |
3.7916 USDT |
| 2025-08-06 |
3.6257 USDT |
975,931.1676 DOT |
3.6203 USDT |
3.5527 USDT |
3.6963 USDT |
3.6736 USDT |
| 2025-08-05 |
3.6352 USDT |
1,087,409.2809 DOT |
3.7201 USDT |
3.5612 USDT |
3.7244 USDT |
3.5948 USDT |
| 2025-08-04 |
3.6573 USDT |
998,554.2804 DOT |
3.6038 USDT |
3.5982 USDT |
3.7567 USDT |
3.6765 USDT |
| 2025-08-03 |
3.5744 USDT |
642,680.7783 DOT |
3.5092 USDT |
3.4585 USDT |
3.6261 USDT |
3.6051 USDT |
| 2025-08-02 |
3.5300 USDT |
1,018,353.9929 DOT |
3.5472 USDT |
3.4277 USDT |
3.6295 USDT |
3.5010 USDT |
| 2025-08-01 |
3.6242 USDT |
1,598,289.3843 DOT |
3.6821 USDT |
3.4658 USDT |
3.7231 USDT |
3.4833 USDT |
| 2025-07-31 |
3.8255 USDT |
841,021.8029 DOT |
3.8066 USDT |
3.7172 USDT |
3.9205 USDT |
3.7527 USDT |
| 2025-07-30 |
3.8098 USDT |
1,158,237.9383 DOT |
3.9044 USDT |
3.6258 USDT |
3.9200 USDT |
3.7881 USDT |
| 2025-07-29 |
3.9547 USDT |
1,000,857.6637 DOT |
3.9659 USDT |
3.8202 USDT |
4.0801 USDT |
3.8455 USDT |
| 2025-07-28 |
4.1269 USDT |
981,007.0512 DOT |
4.2403 USDT |
3.9311 USDT |
4.3084 USDT |
3.9456 USDT |