Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
4.3767 USDT |
385,440.7580 DOT |
4.2952 USDT |
4.2712 USDT |
4.4704 USDT |
4.4353 USDT |
| 2024-09-12 |
4.2292 USDT |
508,848.5827 DOT |
4.1905 USDT |
4.1897 USDT |
4.2986 USDT |
4.2905 USDT |
| 2024-09-11 |
4.1419 USDT |
554,578.1987 DOT |
4.2505 USDT |
4.0604 USDT |
4.2542 USDT |
4.1628 USDT |
| 2024-09-10 |
4.2397 USDT |
268,887.7102 DOT |
4.2809 USDT |
4.1989 USDT |
4.2809 USDT |
4.2627 USDT |
| 2024-09-09 |
4.2083 USDT |
247,140.4963 DOT |
4.1681 USDT |
4.1127 USDT |
4.3381 USDT |
4.3351 USDT |
| 2024-09-08 |
4.1340 USDT |
242,357.8491 DOT |
4.0806 USDT |
4.0596 USDT |
4.2010 USDT |
4.1438 USDT |
| 2024-09-07 |
4.0496 USDT |
173,334.1574 DOT |
3.9638 USDT |
3.9358 USDT |
4.1324 USDT |
4.1055 USDT |
| 2024-09-06 |
4.0077 USDT |
349,988.6619 DOT |
4.0215 USDT |
3.9112 USDT |
4.0968 USDT |
3.9133 USDT |
| 2024-09-05 |
4.0441 USDT |
265,566.8303 DOT |
4.1102 USDT |
3.9736 USDT |
4.1259 USDT |
4.0070 USDT |
| 2024-09-04 |
4.0743 USDT |
583,541.2385 DOT |
4.0663 USDT |
3.8658 USDT |
4.2372 USDT |
4.1195 USDT |
| 2024-09-03 |
4.1766 USDT |
260,154.1942 DOT |
4.2087 USDT |
4.0917 USDT |
4.2840 USDT |
4.0958 USDT |
| 2024-09-02 |
4.1414 USDT |
235,533.4633 DOT |
4.0671 USDT |
4.0530 USDT |
4.2340 USDT |
4.2101 USDT |
| 2024-09-01 |
4.1773 USDT |
135,055.5661 DOT |
4.2554 USDT |
4.1015 USDT |
4.2577 USDT |
4.1528 USDT |
| 2024-08-31 |
4.2670 USDT |
110,507.9350 DOT |
4.2819 USDT |
4.2185 USDT |
4.3168 USDT |
4.2296 USDT |
| 2024-08-30 |
4.2375 USDT |
217,103.3947 DOT |
4.2515 USDT |
4.1011 USDT |
4.3333 USDT |
4.2743 USDT |
| 2024-08-29 |
4.2885 USDT |
191,839.8408 DOT |
4.2609 USDT |
4.1911 USDT |
4.4030 USDT |
4.2272 USDT |
| 2024-08-28 |
4.3276 USDT |
347,383.9294 DOT |
4.3769 USDT |
4.1664 USDT |
4.4523 USDT |
4.2697 USDT |
| 2024-08-27 |
4.5664 USDT |
194,221.0672 DOT |
4.5582 USDT |
4.4962 USDT |
4.6575 USDT |
4.5592 USDT |
| 2024-08-26 |
4.6916 USDT |
257,301.1903 DOT |
4.8231 USDT |
4.5382 USDT |
4.8637 USDT |
4.5498 USDT |
| 2024-08-25 |
4.8556 USDT |
268,234.4877 DOT |
4.9805 USDT |
4.7469 USDT |
4.9931 USDT |
4.8168 USDT |
| 2024-08-24 |
4.9738 USDT |
247,866.3324 DOT |
4.8921 USDT |
4.8482 USDT |
5.0985 USDT |
4.9738 USDT |
| 2024-08-23 |
4.7826 USDT |
306,509.2072 DOT |
4.6853 USDT |
4.6839 USDT |
4.9532 USDT |
4.9258 USDT |
| 2024-08-22 |
4.6532 USDT |
247,437.6146 DOT |
4.6676 USDT |
4.5956 USDT |
4.7118 USDT |
4.6337 USDT |
| 2024-08-21 |
4.6019 USDT |
223,849.8076 DOT |
4.5259 USDT |
4.4929 USDT |
4.7480 USDT |
4.6738 USDT |
| 2024-08-20 |
4.5379 USDT |
189,621.5669 DOT |
4.4810 USDT |
4.4560 USDT |
4.6020 USDT |
4.5476 USDT |
| 2024-08-19 |
4.4194 USDT |
245,126.6565 DOT |
4.3908 USDT |
4.3442 USDT |
4.5025 USDT |
4.4636 USDT |
| 2024-08-18 |
4.4324 USDT |
272,042.8557 DOT |
4.3698 USDT |
4.3472 USDT |
4.5514 USDT |
4.5049 USDT |
| 2024-08-17 |
4.3278 USDT |
96,720.3772 DOT |
4.2913 USDT |
4.2757 USDT |
4.3688 USDT |
4.3489 USDT |
| 2024-08-16 |
4.2991 USDT |
199,257.6825 DOT |
4.2790 USDT |
4.2129 USDT |
4.3859 USDT |
4.3200 USDT |
| 2024-08-15 |
4.3847 USDT |
194,708.3192 DOT |
4.3817 USDT |
4.2536 USDT |
4.4810 USDT |
4.2725 USDT |
| 2024-08-14 |
4.4634 USDT |
256,622.7713 DOT |
4.5469 USDT |
4.3500 USDT |
4.5531 USDT |
4.3922 USDT |
| 2024-08-13 |
4.5296 USDT |
160,576.0041 DOT |
4.5873 USDT |
4.3993 USDT |
4.6189 USDT |
4.5712 USDT |
| 2024-08-12 |
4.5789 USDT |
152,363.4306 DOT |
4.4947 USDT |
4.4520 USDT |
4.6788 USDT |
4.4967 USDT |
| 2024-08-11 |
4.6400 USDT |
132,625.1822 DOT |
4.7539 USDT |
4.4661 USDT |
4.8263 USDT |
4.4825 USDT |
| 2024-08-10 |
4.7563 USDT |
89,936.2375 DOT |
4.7843 USDT |
4.7234 USDT |
4.8307 USDT |
4.7534 USDT |
| 2024-08-09 |
4.8125 USDT |
182,412.0124 DOT |
4.8786 USDT |
4.7308 USDT |
4.9235 USDT |
4.7855 USDT |
| 2024-08-08 |
4.7077 USDT |
232,851.0912 DOT |
4.5797 USDT |
4.4824 USDT |
4.8224 USDT |
4.7492 USDT |
| 2024-08-07 |
4.5517 USDT |
386,223.0346 DOT |
4.5099 USDT |
4.4028 USDT |
4.6402 USDT |
4.5712 USDT |
| 2024-08-06 |
4.4287 USDT |
355,657.6916 DOT |
4.1987 USDT |
4.1932 USDT |
4.6040 USDT |
4.4960 USDT |
| 2024-08-05 |
4.0135 USDT |
3,053,958.0040 DOT |
4.6891 USDT |
3.5843 USDT |
4.7248 USDT |
4.1552 USDT |
| 2024-08-04 |
4.7809 USDT |
393,741.8407 DOT |
5.0434 USDT |
4.5364 USDT |
5.0974 USDT |
4.7827 USDT |
| 2024-08-03 |
5.0512 USDT |
385,764.0310 DOT |
5.1206 USDT |
4.8577 USDT |
5.2079 USDT |
5.0213 USDT |
| 2024-08-02 |
5.1711 USDT |
303,630.0268 DOT |
5.3385 USDT |
5.0012 USDT |
5.3681 USDT |
5.1252 USDT |
| 2024-08-01 |
5.2264 USDT |
365,947.9859 DOT |
5.3894 USDT |
5.0260 USDT |
5.4209 USDT |
5.2958 USDT |
| 2024-07-31 |
5.4746 USDT |
267,619.4954 DOT |
5.5161 USDT |
5.3352 USDT |
5.5577 USDT |
5.3722 USDT |
| 2024-07-30 |
5.6416 USDT |
164,922.4410 DOT |
5.6501 USDT |
5.4834 USDT |
5.7245 USDT |
5.5125 USDT |
| 2024-07-29 |
5.7780 USDT |
241,221.3881 DOT |
5.7191 USDT |
5.6563 USDT |
5.8761 USDT |
5.6700 USDT |
| 2024-07-28 |
5.7449 USDT |
118,717.9866 DOT |
5.8207 USDT |
5.6745 USDT |
5.8422 USDT |
5.7147 USDT |
| 2024-07-27 |
5.8370 USDT |
235,149.6801 DOT |
5.8674 USDT |
5.7158 USDT |
5.9403 USDT |
5.8230 USDT |
| 2024-07-26 |
5.8254 USDT |
259,016.9414 DOT |
5.7537 USDT |
5.7283 USDT |
5.9059 USDT |
5.8412 USDT |