Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
5.5948 USDT |
638,023.7164 DOT |
5.6491 USDT |
5.3632 USDT |
5.7277 USDT |
5.7121 USDT |
| 2024-06-23 |
5.7256 USDT |
293,755.6853 DOT |
5.7523 USDT |
5.5856 USDT |
5.8199 USDT |
5.6500 USDT |
| 2024-06-22 |
5.6885 USDT |
260,346.7782 DOT |
5.6116 USDT |
5.5415 USDT |
5.8028 USDT |
5.7518 USDT |
| 2024-06-21 |
5.6461 USDT |
328,689.0507 DOT |
5.6419 USDT |
5.5507 USDT |
5.7364 USDT |
5.6132 USDT |
| 2024-06-20 |
5.8032 USDT |
429,260.3586 DOT |
5.7985 USDT |
5.5943 USDT |
5.9752 USDT |
5.6631 USDT |
| 2024-06-19 |
5.8805 USDT |
334,176.5308 DOT |
5.7711 USDT |
5.7310 USDT |
5.9932 USDT |
5.8695 USDT |
| 2024-06-18 |
5.7552 USDT |
950,595.6172 DOT |
6.0691 USDT |
5.4240 USDT |
6.0869 USDT |
5.7612 USDT |
| 2024-06-17 |
6.1744 USDT |
453,689.7973 DOT |
6.3978 USDT |
5.9875 USDT |
6.4159 USDT |
6.1344 USDT |
| 2024-06-16 |
6.2739 USDT |
207,596.9832 DOT |
6.2223 USDT |
6.1492 USDT |
6.4015 USDT |
6.3815 USDT |
| 2024-06-15 |
6.1936 USDT |
141,849.8670 DOT |
6.1653 USDT |
6.1120 USDT |
6.2575 USDT |
6.1992 USDT |
| 2024-06-14 |
6.2378 USDT |
490,254.0157 DOT |
6.3601 USDT |
5.9862 USDT |
6.4866 USDT |
6.1619 USDT |
| 2024-06-13 |
6.4986 USDT |
282,383.6014 DOT |
6.7382 USDT |
6.3468 USDT |
6.7414 USDT |
6.4225 USDT |
| 2024-06-12 |
6.6653 USDT |
494,217.4722 DOT |
6.3834 USDT |
6.2757 USDT |
6.9280 USDT |
6.7339 USDT |
| 2024-06-11 |
6.3623 USDT |
472,315.7515 DOT |
6.5031 USDT |
6.2136 USDT |
6.5240 USDT |
6.3633 USDT |
| 2024-06-10 |
6.4705 USDT |
295,527.3443 DOT |
6.5269 USDT |
6.3592 USDT |
6.5812 USDT |
6.5154 USDT |
| 2024-06-09 |
6.4634 USDT |
226,047.9980 DOT |
6.3819 USDT |
6.3763 USDT |
6.5380 USDT |
6.5127 USDT |
| 2024-06-08 |
6.4946 USDT |
190,915.4127 DOT |
6.6563 USDT |
6.3392 USDT |
6.6840 USDT |
6.3904 USDT |
| 2024-06-07 |
6.7741 USDT |
985,634.1171 DOT |
7.1458 USDT |
6.0249 USDT |
7.3000 USDT |
6.6547 USDT |
| 2024-06-06 |
7.2016 USDT |
253,127.5877 DOT |
7.2520 USDT |
7.0572 USDT |
7.2853 USDT |
7.1500 USDT |
| 2024-06-05 |
7.2237 USDT |
310,029.1652 DOT |
7.1795 USDT |
7.1509 USDT |
7.2973 USDT |
7.2720 USDT |
| 2024-06-04 |
7.0870 USDT |
206,946.7364 DOT |
7.0081 USDT |
6.9384 USDT |
7.2335 USDT |
7.2047 USDT |
| 2024-06-03 |
7.1113 USDT |
198,801.7897 DOT |
6.9899 USDT |
6.9354 USDT |
7.1891 USDT |
7.1099 USDT |
| 2024-06-02 |
7.0278 USDT |
139,517.0894 DOT |
7.0633 USDT |
6.9184 USDT |
7.1233 USDT |
7.0006 USDT |
| 2024-06-01 |
7.0578 USDT |
139,728.9662 DOT |
6.9884 USDT |
6.9594 USDT |
7.1327 USDT |
7.0517 USDT |
| 2024-05-31 |
6.9681 USDT |
167,115.7980 DOT |
6.9964 USDT |
6.8052 USDT |
7.0580 USDT |
6.9505 USDT |
| 2024-05-30 |
7.0762 USDT |
279,402.5321 DOT |
7.1756 USDT |
6.9256 USDT |
7.2419 USDT |
6.9967 USDT |
| 2024-05-29 |
7.3702 USDT |
339,776.8378 DOT |
7.3780 USDT |
7.1794 USDT |
7.5612 USDT |
7.2147 USDT |
| 2024-05-28 |
7.4255 USDT |
244,985.2163 DOT |
7.6372 USDT |
7.2777 USDT |
7.6630 USDT |
7.4058 USDT |
| 2024-05-27 |
7.5733 USDT |
246,494.4570 DOT |
7.5582 USDT |
7.3808 USDT |
7.7727 USDT |
7.6516 USDT |
| 2024-05-26 |
7.5202 USDT |
269,587.7589 DOT |
7.4262 USDT |
7.3695 USDT |
7.6405 USDT |
7.4998 USDT |
| 2024-05-25 |
7.3284 USDT |
118,610.0210 DOT |
7.2461 USDT |
7.2212 USDT |
7.4356 USDT |
7.4268 USDT |
| 2024-05-24 |
7.2184 USDT |
223,477.0406 DOT |
7.1979 USDT |
7.0183 USDT |
7.3842 USDT |
7.2353 USDT |
| 2024-05-23 |
7.2391 USDT |
541,743.5480 DOT |
7.4672 USDT |
6.8768 USDT |
7.6022 USDT |
7.2495 USDT |
| 2024-05-22 |
7.5633 USDT |
321,745.1026 DOT |
7.6096 USDT |
7.3806 USDT |
7.7001 USDT |
7.4590 USDT |
| 2024-05-21 |
7.5694 USDT |
366,039.7741 DOT |
7.5769 USDT |
7.4292 USDT |
7.6706 USDT |
7.5948 USDT |
| 2024-05-20 |
7.0184 USDT |
145,127.9593 DOT |
6.9356 USDT |
6.8523 USDT |
7.2281 USDT |
7.2273 USDT |
| 2024-05-19 |
7.0617 USDT |
183,992.5118 DOT |
7.1591 USDT |
6.9060 USDT |
7.1799 USDT |
6.9080 USDT |
| 2024-05-18 |
7.1473 USDT |
482,456.6908 DOT |
7.1979 USDT |
7.0620 USDT |
7.2285 USDT |
7.1447 USDT |
| 2024-05-17 |
7.1806 USDT |
631,998.0254 DOT |
7.0270 USDT |
7.0009 USDT |
7.2968 USDT |
7.1966 USDT |
| 2024-05-16 |
6.9403 USDT |
332,809.8111 DOT |
6.9606 USDT |
6.8135 USDT |
7.0645 USDT |
7.0308 USDT |
| 2024-05-15 |
6.7321 USDT |
429,982.8001 DOT |
6.4857 USDT |
6.4636 USDT |
7.0306 USDT |
6.9795 USDT |
| 2024-05-14 |
6.6010 USDT |
231,267.3598 DOT |
6.6757 USDT |
6.4765 USDT |
6.7004 USDT |
6.4939 USDT |
| 2024-05-13 |
6.6389 USDT |
466,138.2895 DOT |
6.6196 USDT |
6.4344 USDT |
6.8253 USDT |
6.6843 USDT |
| 2024-05-12 |
6.7158 USDT |
153,116.7015 DOT |
6.6600 USDT |
6.6400 USDT |
6.7924 USDT |
6.6686 USDT |
| 2024-05-11 |
6.7219 USDT |
193,465.6847 DOT |
6.7440 USDT |
6.6343 USDT |
6.8099 USDT |
6.6763 USDT |
| 2024-05-10 |
6.9328 USDT |
341,616.8772 DOT |
7.0504 USDT |
6.7544 USDT |
7.1471 USDT |
6.8068 USDT |
| 2024-05-09 |
6.9464 USDT |
291,543.3922 DOT |
6.9831 USDT |
6.7847 USDT |
7.0677 USDT |
7.0146 USDT |
| 2024-05-08 |
7.0451 USDT |
299,511.3688 DOT |
6.9913 USDT |
6.8947 USDT |
7.1868 USDT |
7.0945 USDT |
| 2024-05-07 |
7.1726 USDT |
247,793.7099 DOT |
7.1218 USDT |
7.0228 USDT |
7.2912 USDT |
7.1301 USDT |
| 2024-05-06 |
7.2777 USDT |
350,257.7243 DOT |
7.3012 USDT |
7.0597 USDT |
7.4716 USDT |
7.2201 USDT |