Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
6.5972 USDT |
334,230.2772 DOT |
6.7069 USDT |
6.3714 USDT |
6.8190 USDT |
6.7076 USDT |
| 2024-04-15 |
6.8462 USDT |
695,465.0531 DOT |
6.8523 USDT |
6.4337 USDT |
7.2047 USDT |
6.6266 USDT |
| 2024-04-14 |
6.5635 USDT |
857,003.2808 DOT |
6.3890 USDT |
6.1952 USDT |
6.9300 USDT |
6.9051 USDT |
| 2024-04-13 |
6.6349 USDT |
1,102,741.2636 DOT |
7.2330 USDT |
5.6930 USDT |
7.3300 USDT |
5.9238 USDT |
| 2024-04-12 |
7.3991 USDT |
1,461,403.7256 DOT |
8.3768 USDT |
6.0857 USDT |
8.4876 USDT |
7.1625 USDT |
| 2024-04-11 |
8.3431 USDT |
287,998.5925 DOT |
8.4075 USDT |
8.1829 USDT |
8.5244 USDT |
8.3465 USDT |
| 2024-04-10 |
8.3863 USDT |
400,574.9172 DOT |
8.6550 USDT |
8.1194 USDT |
8.7000 USDT |
8.4192 USDT |
| 2024-04-09 |
8.8817 USDT |
367,807.0442 DOT |
9.0461 USDT |
8.6328 USDT |
9.1088 USDT |
8.6733 USDT |
| 2024-04-08 |
8.9098 USDT |
277,678.9502 DOT |
8.7058 USDT |
8.5724 USDT |
9.0938 USDT |
9.0000 USDT |
| 2024-04-07 |
8.6229 USDT |
171,774.8275 DOT |
8.4895 USDT |
8.4601 USDT |
8.7393 USDT |
8.6276 USDT |
| 2024-04-06 |
8.4202 USDT |
153,256.8898 DOT |
8.3720 USDT |
8.3300 USDT |
8.4945 USDT |
8.4852 USDT |
| 2024-04-05 |
8.2980 USDT |
208,460.7991 DOT |
8.4856 USDT |
8.0750 USDT |
8.5073 USDT |
8.3845 USDT |
| 2024-04-04 |
8.5122 USDT |
162,556.6515 DOT |
8.4154 USDT |
8.2644 USDT |
8.7142 USDT |
8.4645 USDT |
| 2024-04-03 |
8.6017 USDT |
291,993.4007 DOT |
8.5852 USDT |
8.3258 USDT |
8.7915 USDT |
8.3566 USDT |
| 2024-04-02 |
8.6379 USDT |
438,447.8553 DOT |
9.1388 USDT |
8.3800 USDT |
9.1406 USDT |
8.5899 USDT |
| 2024-04-01 |
9.2340 USDT |
295,173.2578 DOT |
9.6422 USDT |
8.9265 USDT |
9.7367 USDT |
9.1484 USDT |
| 2024-03-31 |
9.5572 USDT |
180,913.9956 DOT |
9.4274 USDT |
9.4228 USDT |
9.6330 USDT |
9.6219 USDT |
| 2024-03-30 |
9.5150 USDT |
217,786.6343 DOT |
9.6013 USDT |
9.4000 USDT |
9.6949 USDT |
9.4367 USDT |
| 2024-03-29 |
9.5398 USDT |
193,476.0576 DOT |
9.5224 USDT |
9.3481 USDT |
9.8046 USDT |
9.4718 USDT |
| 2024-03-28 |
9.5179 USDT |
138,657.3873 DOT |
9.4408 USDT |
9.3019 USDT |
9.6555 USDT |
9.5101 USDT |
| 2024-03-27 |
9.5390 USDT |
430,122.3494 DOT |
9.6859 USDT |
9.3042 USDT |
9.8063 USDT |
9.4722 USDT |
| 2024-03-26 |
9.7716 USDT |
704,928.4982 DOT |
9.7349 USDT |
9.5222 USDT |
10.0559 USDT |
9.6386 USDT |
| 2024-03-25 |
9.5708 USDT |
577,175.8623 DOT |
9.3732 USDT |
9.2878 USDT |
9.8300 USDT |
9.8009 USDT |
| 2024-03-24 |
9.1762 USDT |
469,701.7059 DOT |
8.9679 USDT |
8.9535 USDT |
9.4246 USDT |
9.4246 USDT |
| 2024-03-23 |
9.0749 USDT |
423,393.2813 DOT |
8.9387 USDT |
8.8509 USDT |
9.2224 USDT |
9.1113 USDT |
| 2024-03-22 |
9.0229 USDT |
688,729.8758 DOT |
9.1715 USDT |
8.7188 USDT |
9.3658 USDT |
8.7732 USDT |
| 2024-03-21 |
9.3279 USDT |
812,682.9716 DOT |
9.4774 USDT |
9.0686 USDT |
9.5819 USDT |
9.2474 USDT |
| 2024-03-20 |
8.9883 USDT |
1,240,404.9482 DOT |
8.7616 USDT |
8.4877 USDT |
9.5658 USDT |
9.4814 USDT |
| 2024-03-19 |
9.1407 USDT |
1,255,880.5509 DOT |
9.8976 USDT |
8.7001 USDT |
9.9938 USDT |
9.0228 USDT |
| 2024-03-18 |
10.0187 USDT |
882,321.2918 DOT |
10.0845 USDT |
9.6003 USDT |
10.4559 USDT |
9.7885 USDT |
| 2024-03-17 |
9.7927 USDT |
844,094.5788 DOT |
9.6835 USDT |
9.1944 USDT |
10.1932 USDT |
10.1745 USDT |
| 2024-03-16 |
10.3109 USDT |
1,014,586.5574 DOT |
10.8126 USDT |
9.7234 USDT |
10.9102 USDT |
10.0137 USDT |
| 2024-03-15 |
10.5948 USDT |
2,245,405.2529 DOT |
11.5614 USDT |
9.8750 USDT |
11.7063 USDT |
10.4761 USDT |
| 2024-03-14 |
11.3106 USDT |
2,131,514.7891 DOT |
11.3740 USDT |
10.6775 USDT |
11.8875 USDT |
11.2389 USDT |
| 2024-03-13 |
10.9549 USDT |
1,014,427.1054 DOT |
10.7384 USDT |
10.6378 USDT |
11.3162 USDT |
10.9771 USDT |
| 2024-03-12 |
10.6156 USDT |
1,008,238.0554 DOT |
11.0475 USDT |
10.0647 USDT |
11.1468 USDT |
10.7725 USDT |
| 2024-03-11 |
10.7493 USDT |
1,428,948.8374 DOT |
10.2632 USDT |
9.7861 USDT |
11.2469 USDT |
11.1955 USDT |
| 2024-03-10 |
10.3258 USDT |
596,177.3020 DOT |
10.4955 USDT |
9.9655 USDT |
10.5712 USDT |
10.2151 USDT |
| 2024-03-09 |
10.6895 USDT |
750,600.8562 DOT |
10.6373 USDT |
10.4123 USDT |
10.9546 USDT |
10.4958 USDT |
| 2024-03-08 |
10.3493 USDT |
1,261,965.5277 DOT |
10.4078 USDT |
9.9576 USDT |
10.6685 USDT |
10.5444 USDT |
| 2024-03-07 |
10.5168 USDT |
1,049,086.6197 DOT |
10.5425 USDT |
10.2355 USDT |
11.0025 USDT |
10.4731 USDT |
| 2024-03-06 |
9.8739 USDT |
1,333,943.9239 DOT |
9.3194 USDT |
8.9249 USDT |
10.4501 USDT |
10.3396 USDT |
| 2024-03-05 |
9.8382 USDT |
3,555,359.0777 DOT |
9.8626 USDT |
8.0376 USDT |
10.7594 USDT |
9.0901 USDT |
| 2024-03-04 |
9.9238 USDT |
2,103,674.6427 DOT |
9.7830 USDT |
9.5783 USDT |
10.3093 USDT |
10.0111 USDT |
| 2024-03-03 |
9.3253 USDT |
1,556,312.3378 DOT |
9.4651 USDT |
8.5416 USDT |
9.9000 USDT |
9.7858 USDT |
| 2024-03-02 |
8.9597 USDT |
786,488.5200 DOT |
8.6614 USDT |
8.5788 USDT |
9.2000 USDT |
9.1249 USDT |
| 2024-03-01 |
8.3970 USDT |
610,883.9999 DOT |
8.2615 USDT |
8.2609 USDT |
8.5255 USDT |
8.3731 USDT |
| 2024-02-29 |
8.6101 USDT |
1,096,397.6609 DOT |
8.3434 USDT |
8.2661 USDT |
8.8975 USDT |
8.3604 USDT |
| 2024-02-28 |
8.3259 USDT |
1,351,073.5058 DOT |
8.3691 USDT |
7.7108 USDT |
8.7141 USDT |
8.1508 USDT |
| 2024-02-27 |
8.1212 USDT |
594,274.1021 DOT |
8.1115 USDT |
7.9990 USDT |
8.2500 USDT |
8.1626 USDT |