Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
7.1943 USDT |
283,457.5395 DOT |
7.1268 USDT |
7.0168 USDT |
7.3978 USDT |
7.3942 USDT |
| 2024-05-04 |
7.1827 USDT |
259,800.3076 DOT |
7.2438 USDT |
7.1070 USDT |
7.2882 USDT |
7.1357 USDT |
| 2024-05-03 |
7.1919 USDT |
386,673.5608 DOT |
7.2737 USDT |
7.0035 USDT |
7.3417 USDT |
7.3394 USDT |
| 2024-05-02 |
7.0465 USDT |
605,715.3766 DOT |
6.8987 USDT |
6.6947 USDT |
7.4071 USDT |
7.3398 USDT |
| 2024-05-01 |
6.5681 USDT |
913,080.2291 DOT |
6.4228 USDT |
6.1291 USDT |
6.9322 USDT |
6.8680 USDT |
| 2024-04-30 |
6.3199 USDT |
476,577.3171 DOT |
6.5888 USDT |
6.0327 USDT |
6.6673 USDT |
6.2047 USDT |
| 2024-04-29 |
6.5832 USDT |
258,882.6061 DOT |
6.7291 USDT |
6.4712 USDT |
6.8235 USDT |
6.5112 USDT |
| 2024-04-28 |
6.8618 USDT |
174,815.1488 DOT |
6.8085 USDT |
6.7213 USDT |
6.9494 USDT |
6.7254 USDT |
| 2024-04-27 |
6.6870 USDT |
249,520.4563 DOT |
6.7644 USDT |
6.5083 USDT |
6.8649 USDT |
6.7683 USDT |
| 2024-04-26 |
6.8315 USDT |
217,670.3381 DOT |
6.8622 USDT |
6.7155 USDT |
6.9501 USDT |
6.7473 USDT |
| 2024-04-25 |
6.8790 USDT |
253,561.9958 DOT |
6.9322 USDT |
6.7010 USDT |
7.0008 USDT |
6.9488 USDT |
| 2024-04-24 |
7.2222 USDT |
332,887.2285 DOT |
7.2376 USDT |
6.9562 USDT |
7.4984 USDT |
6.9913 USDT |
| 2024-04-23 |
7.4021 USDT |
293,025.6614 DOT |
7.4692 USDT |
7.2051 USDT |
7.5414 USDT |
7.2389 USDT |
| 2024-04-22 |
7.3920 USDT |
271,507.0041 DOT |
7.1379 USDT |
7.0944 USDT |
7.5801 USDT |
7.4393 USDT |
| 2024-04-21 |
7.1378 USDT |
177,163.5158 DOT |
7.2429 USDT |
6.9627 USDT |
7.2916 USDT |
7.1445 USDT |
| 2024-04-20 |
6.8813 USDT |
212,636.6000 DOT |
6.6817 USDT |
6.6089 USDT |
7.2386 USDT |
7.2270 USDT |
| 2024-04-19 |
6.6663 USDT |
423,586.4693 DOT |
6.7806 USDT |
6.2730 USDT |
6.9186 USDT |
6.7840 USDT |
| 2024-04-18 |
6.6571 USDT |
227,419.6168 DOT |
6.5789 USDT |
6.4472 USDT |
6.8271 USDT |
6.7862 USDT |
| 2024-04-17 |
6.5578 USDT |
268,436.2794 DOT |
6.6975 USDT |
6.3241 USDT |
6.7777 USDT |
6.6452 USDT |