Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
7.1603 USDT |
365,833.0669 DOT |
7.1308 USDT |
6.8743 USDT |
7.3241 USDT |
6.9542 USDT |
| 2024-01-06 |
7.1833 USDT |
532,077.6573 DOT |
7.4461 USDT |
6.9455 USDT |
7.4478 USDT |
7.1552 USDT |
| 2024-01-05 |
7.5080 USDT |
931,453.1449 DOT |
7.8785 USDT |
7.1734 USDT |
7.9545 USDT |
7.3516 USDT |
| 2024-01-04 |
7.7514 USDT |
638,406.7986 DOT |
7.6296 USDT |
7.4741 USDT |
7.9964 USDT |
7.8502 USDT |
| 2024-01-03 |
7.6615 USDT |
1,614,271.8272 DOT |
8.4096 USDT |
6.4005 USDT |
8.5755 USDT |
7.6229 USDT |
| 2024-01-02 |
8.5929 USDT |
612,073.9924 DOT |
8.5945 USDT |
8.3191 USDT |
8.8072 USDT |
8.3646 USDT |
| 2024-01-01 |
8.3664 USDT |
439,601.5921 DOT |
8.2045 USDT |
8.0629 USDT |
8.6283 USDT |
8.5964 USDT |
| 2023-12-31 |
8.4279 USDT |
706,125.5962 DOT |
8.3473 USDT |
8.0168 USDT |
8.6490 USDT |
8.1641 USDT |
| 2023-12-30 |
8.3188 USDT |
550,857.8321 DOT |
8.2884 USDT |
8.0930 USDT |
8.4850 USDT |
8.3329 USDT |
| 2023-12-29 |
8.3801 USDT |
843,577.3620 DOT |
8.4267 USDT |
8.1337 USDT |
8.6823 USDT |
8.2662 USDT |
| 2023-12-28 |
8.5232 USDT |
852,992.5966 DOT |
8.6967 USDT |
8.2690 USDT |
8.9093 USDT |
8.4343 USDT |
| 2023-12-27 |
8.7536 USDT |
1,040,630.2579 DOT |
8.8207 USDT |
8.4070 USDT |
9.0175 USDT |
8.8228 USDT |
| 2023-12-26 |
9.0072 USDT |
1,372,955.1051 DOT |
9.1892 USDT |
8.3213 USDT |
9.5884 USDT |
8.7080 USDT |
| 2023-12-25 |
9.1117 USDT |
1,443,444.3239 DOT |
8.6138 USDT |
8.5007 USDT |
9.3964 USDT |
9.2200 USDT |
| 2023-12-24 |
8.8166 USDT |
1,892,945.3762 DOT |
8.3329 USDT |
8.3276 USDT |
9.2120 USDT |
8.5874 USDT |
| 2023-12-23 |
7.7962 USDT |
303,870.8496 DOT |
7.9653 USDT |
7.6000 USDT |
8.0000 USDT |
7.9103 USDT |
| 2023-12-22 |
8.1499 USDT |
973,942.8174 DOT |
8.4196 USDT |
7.8420 USDT |
8.5723 USDT |
7.9573 USDT |
| 2023-12-21 |
7.7243 USDT |
1,627,658.2698 DOT |
6.9509 USDT |
6.9164 USDT |
8.3892 USDT |
8.3165 USDT |
| 2023-12-20 |
6.9698 USDT |
569,744.6870 DOT |
6.7089 USDT |
6.6136 USDT |
7.1349 USDT |
6.9371 USDT |
| 2023-12-19 |
6.8354 USDT |
468,895.4557 DOT |
6.8842 USDT |
6.6092 USDT |
7.0498 USDT |
6.6814 USDT |
| 2023-12-18 |
6.6262 USDT |
688,409.9170 DOT |
6.7877 USDT |
6.3731 USDT |
6.8655 USDT |
6.8219 USDT |
| 2023-12-17 |
6.9822 USDT |
388,662.3301 DOT |
7.0991 USDT |
6.8275 USDT |
7.1640 USDT |
6.9154 USDT |
| 2023-12-16 |
7.1627 USDT |
646,039.1566 DOT |
6.9489 USDT |
6.8608 USDT |
7.3519 USDT |
7.0639 USDT |
| 2023-12-15 |
7.2298 USDT |
816,569.3977 DOT |
7.5085 USDT |
7.0222 USDT |
7.5637 USDT |
7.0467 USDT |
| 2023-12-14 |
7.4092 USDT |
1,090,842.6639 DOT |
7.6102 USDT |
6.9640 USDT |
7.8035 USDT |
7.5451 USDT |
| 2023-12-13 |
6.9566 USDT |
631,561.6693 DOT |
7.1324 USDT |
6.6131 USDT |
7.3549 USDT |
7.3548 USDT |
| 2023-12-12 |
7.0440 USDT |
935,698.4715 DOT |
6.7070 USDT |
6.6963 USDT |
7.3392 USDT |
7.0799 USDT |
| 2023-12-11 |
6.7122 USDT |
1,068,565.4384 DOT |
7.3465 USDT |
6.2057 USDT |
7.3597 USDT |
6.6591 USDT |
| 2023-12-10 |
7.1995 USDT |
575,022.8047 DOT |
7.1040 USDT |
6.9428 USDT |
7.3400 USDT |
7.2443 USDT |
| 2023-12-09 |
7.3562 USDT |
1,846,345.9639 DOT |
6.8414 USDT |
6.8318 USDT |
7.6869 USDT |
7.2540 USDT |
| 2023-12-08 |
6.5290 USDT |
879,358.7706 DOT |
6.2409 USDT |
6.1679 USDT |
6.8143 USDT |
6.6696 USDT |
| 2023-12-07 |
6.1010 USDT |
648,508.8142 DOT |
6.0485 USDT |
5.8924 USDT |
6.2970 USDT |
6.2511 USDT |
| 2023-12-06 |
5.9920 USDT |
1,035,904.2697 DOT |
5.9066 USDT |
5.7725 USDT |
6.2054 USDT |
6.0967 USDT |
| 2023-12-05 |
5.6671 USDT |
1,297,888.3247 DOT |
5.6341 USDT |
5.5115 USDT |
5.8780 USDT |
5.8770 USDT |
| 2023-12-04 |
5.5821 USDT |
839,364.6195 DOT |
5.5408 USDT |
5.4054 USDT |
5.7201 USDT |
5.5970 USDT |
| 2023-12-03 |
5.5105 USDT |
415,017.7272 DOT |
5.5620 USDT |
5.4260 USDT |
5.6236 USDT |
5.5783 USDT |
| 2023-12-02 |
5.5166 USDT |
325,134.1310 DOT |
5.4720 USDT |
5.4519 USDT |
5.6037 USDT |
5.5800 USDT |
| 2023-12-01 |
5.4493 USDT |
315,949.7198 DOT |
5.4732 USDT |
5.3697 USDT |
5.5248 USDT |
5.4679 USDT |
| 2023-11-30 |
5.3740 USDT |
662,430.3332 DOT |
5.1602 USDT |
5.1183 USDT |
5.5771 USDT |
5.4830 USDT |
| 2023-11-29 |
5.2527 USDT |
448,857.9966 DOT |
5.2747 USDT |
5.1504 USDT |
5.3852 USDT |
5.1597 USDT |
| 2023-11-28 |
5.1987 USDT |
387,342.1855 DOT |
5.1589 USDT |
5.1043 USDT |
5.3118 USDT |
5.2915 USDT |
| 2023-11-27 |
5.2121 USDT |
462,451.5047 DOT |
5.3314 USDT |
5.0348 USDT |
5.3758 USDT |
5.0770 USDT |
| 2023-11-26 |
5.2920 USDT |
375,933.4977 DOT |
5.3287 USDT |
5.1434 USDT |
5.4110 USDT |
5.3039 USDT |
| 2023-11-25 |
5.3150 USDT |
249,437.5218 DOT |
5.2433 USDT |
5.2100 USDT |
5.3872 USDT |
5.3245 USDT |
| 2023-11-24 |
5.2203 USDT |
370,156.1646 DOT |
5.1386 USDT |
5.1204 USDT |
5.2918 USDT |
5.2422 USDT |
| 2023-11-23 |
5.1505 USDT |
200,215.2713 DOT |
5.1745 USDT |
5.0816 USDT |
5.2185 USDT |
5.1127 USDT |
| 2023-11-22 |
5.1097 USDT |
463,946.3702 DOT |
4.8567 USDT |
4.8440 USDT |
5.2879 USDT |
5.2119 USDT |
| 2023-11-21 |
5.0868 USDT |
659,046.3534 DOT |
5.3025 USDT |
4.9079 USDT |
5.3283 USDT |
5.0531 USDT |
| 2023-11-20 |
5.4290 USDT |
669,960.6510 DOT |
5.4352 USDT |
5.3173 USDT |
5.5688 USDT |
5.3227 USDT |
| 2023-11-19 |
5.3333 USDT |
473,228.6400 DOT |
5.2893 USDT |
5.1754 USDT |
5.4800 USDT |
5.4401 USDT |