Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
5.6780 USDT |
261,019.8573 DOT |
5.7461 USDT |
5.5649 USDT |
5.7766 USDT |
5.6675 USDT |
| 2024-07-24 |
5.8683 USDT |
177,677.1969 DOT |
5.9133 USDT |
5.6584 USDT |
5.9956 USDT |
5.7246 USDT |
| 2024-07-23 |
5.9801 USDT |
270,793.7863 DOT |
6.0959 USDT |
5.8077 USDT |
6.1645 USDT |
5.9328 USDT |
| 2024-07-22 |
6.2967 USDT |
201,721.1078 DOT |
6.4316 USDT |
6.1687 USDT |
6.4758 USDT |
6.1821 USDT |
| 2024-07-21 |
6.2501 USDT |
153,608.9197 DOT |
6.3384 USDT |
6.1008 USDT |
6.3726 USDT |
6.2789 USDT |
| 2024-07-20 |
6.3225 USDT |
133,135.3308 DOT |
6.3426 USDT |
6.2232 USDT |
6.3949 USDT |
6.3179 USDT |
| 2024-07-19 |
6.1932 USDT |
386,309.5301 DOT |
6.0926 USDT |
5.9831 USDT |
6.3505 USDT |
6.3423 USDT |
| 2024-07-18 |
6.2164 USDT |
371,122.2020 DOT |
6.2546 USDT |
6.0200 USDT |
6.4039 USDT |
6.0829 USDT |
| 2024-07-17 |
6.4033 USDT |
337,648.3140 DOT |
6.3368 USDT |
6.2755 USDT |
6.5335 USDT |
6.3032 USDT |
| 2024-07-16 |
6.3503 USDT |
375,209.8670 DOT |
6.4846 USDT |
6.1278 USDT |
6.5132 USDT |
6.3660 USDT |
| 2024-07-15 |
6.4326 USDT |
559,939.9764 DOT |
6.3200 USDT |
6.2963 USDT |
6.5387 USDT |
6.3673 USDT |
| 2024-07-14 |
6.2342 USDT |
238,814.4787 DOT |
6.2352 USDT |
6.1616 USDT |
6.3199 USDT |
6.2366 USDT |
| 2024-07-13 |
6.2074 USDT |
207,339.2734 DOT |
6.1029 USDT |
6.0760 USDT |
6.2961 USDT |
6.2961 USDT |
| 2024-07-12 |
5.9395 USDT |
314,089.3973 DOT |
5.9022 USDT |
5.8028 USDT |
6.1006 USDT |
6.0617 USDT |
| 2024-07-11 |
6.0815 USDT |
238,070.0236 DOT |
6.0977 USDT |
5.8980 USDT |
6.2548 USDT |
5.9109 USDT |
| 2024-07-10 |
6.1349 USDT |
285,678.9395 DOT |
6.1169 USDT |
6.0512 USDT |
6.2591 USDT |
6.1075 USDT |
| 2024-07-09 |
6.0484 USDT |
477,709.9035 DOT |
5.9423 USDT |
5.8425 USDT |
6.1861 USDT |
6.1152 USDT |
| 2024-07-08 |
5.9884 USDT |
513,584.9458 DOT |
5.9091 USDT |
5.6899 USDT |
6.2955 USDT |
5.9447 USDT |
| 2024-07-07 |
6.1538 USDT |
349,337.0066 DOT |
6.2462 USDT |
5.9171 USDT |
6.3112 USDT |
5.9209 USDT |
| 2024-07-06 |
5.9167 USDT |
697,647.8755 DOT |
5.6847 USDT |
5.6322 USDT |
6.3082 USDT |
6.2688 USDT |
| 2024-07-05 |
5.3754 USDT |
1,538,863.6048 DOT |
5.5546 USDT |
4.9109 USDT |
5.9165 USDT |
5.7899 USDT |
| 2024-07-04 |
5.8047 USDT |
820,826.3091 DOT |
6.0821 USDT |
5.6086 USDT |
6.1342 USDT |
5.7427 USDT |
| 2024-07-03 |
6.2619 USDT |
321,892.0193 DOT |
6.5293 USDT |
6.0340 USDT |
6.5440 USDT |
6.0581 USDT |
| 2024-07-02 |
6.4294 USDT |
388,926.6507 DOT |
6.3296 USDT |
6.3172 USDT |
6.5664 USDT |
6.5020 USDT |
| 2024-07-01 |
6.3315 USDT |
354,988.6450 DOT |
6.2131 USDT |
6.1952 USDT |
6.4484 USDT |
6.4247 USDT |
| 2024-06-30 |
6.1470 USDT |
219,681.5124 DOT |
6.0811 USDT |
6.0227 USDT |
6.2597 USDT |
6.2383 USDT |
| 2024-06-29 |
6.1705 USDT |
156,214.6289 DOT |
6.1950 USDT |
6.0648 USDT |
6.3031 USDT |
6.0730 USDT |
| 2024-06-28 |
6.3248 USDT |
353,683.2220 DOT |
6.2841 USDT |
6.2171 USDT |
6.4410 USDT |
6.2862 USDT |
| 2024-06-27 |
6.0998 USDT |
628,433.5522 DOT |
5.7998 USDT |
5.7079 USDT |
6.3783 USDT |
6.3184 USDT |
| 2024-06-26 |
5.8522 USDT |
226,194.4586 DOT |
5.8429 USDT |
5.7534 USDT |
5.9476 USDT |
5.8061 USDT |
| 2024-06-25 |
5.8377 USDT |
334,443.6773 DOT |
5.7272 USDT |
5.7070 USDT |
5.9743 USDT |
5.8885 USDT |