Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |