Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
3.6184 USDT |
225,534.4977 DOT |
3.6517 USDT |
3.5647 USDT |
3.6602 USDT |
3.6293 USDT |
| 2023-10-18 |
3.6735 USDT |
142,954.5577 DOT |
3.6693 USDT |
3.6301 USDT |
3.7243 USDT |
3.6570 USDT |
| 2023-10-17 |
3.7036 USDT |
192,141.8438 DOT |
3.7759 USDT |
3.6354 USDT |
3.7797 USDT |
3.6715 USDT |
| 2023-10-16 |
3.7782 USDT |
501,177.4694 DOT |
3.7530 USDT |
3.7336 USDT |
3.8998 USDT |
3.7733 USDT |
| 2023-10-15 |
3.7469 USDT |
144,000.7072 DOT |
3.7332 USDT |
3.7066 USDT |
3.7783 USDT |
3.7670 USDT |
| 2023-10-14 |
3.7369 USDT |
63,963.7547 DOT |
3.7217 USDT |
3.7181 USDT |
3.7617 USDT |
3.7374 USDT |
| 2023-10-13 |
3.7044 USDT |
134,203.2968 DOT |
3.6750 USDT |
3.6689 USDT |
3.7768 USDT |
3.7528 USDT |
| 2023-10-12 |
3.6708 USDT |
289,126.7802 DOT |
3.7389 USDT |
3.6200 USDT |
3.7398 USDT |
3.6643 USDT |
| 2023-10-11 |
3.7405 USDT |
329,900.9818 DOT |
3.8135 USDT |
3.6961 USDT |
3.8220 USDT |
3.7222 USDT |
| 2023-10-10 |
3.8221 USDT |
143,530.2266 DOT |
3.8794 USDT |
3.7662 USDT |
3.8943 USDT |
3.8113 USDT |
| 2023-10-09 |
3.8652 USDT |
495,606.8936 DOT |
4.0103 USDT |
3.7540 USDT |
4.0287 USDT |
3.8696 USDT |
| 2023-10-08 |
4.0306 USDT |
66,258.7257 DOT |
4.0512 USDT |
4.0011 USDT |
4.0706 USDT |
4.0125 USDT |
| 2023-10-07 |
4.0797 USDT |
56,088.9290 DOT |
4.0690 USDT |
4.0450 USDT |
4.1124 USDT |
4.0548 USDT |
| 2023-10-06 |
4.0524 USDT |
81,184.7763 DOT |
4.0234 USDT |
3.9975 USDT |
4.0926 USDT |
4.0673 USDT |
| 2023-10-05 |
4.0396 USDT |
133,494.3143 DOT |
4.0405 USDT |
4.0000 USDT |
4.0832 USDT |
4.0275 USDT |
| 2023-10-04 |
4.0217 USDT |
262,469.2264 DOT |
4.0713 USDT |
3.9546 USDT |
4.0723 USDT |
4.0498 USDT |
| 2023-10-03 |
4.1086 USDT |
171,578.0719 DOT |
4.1219 USDT |
4.0503 USDT |
4.1606 USDT |
4.0726 USDT |
| 2023-10-02 |
4.2308 USDT |
397,060.1283 DOT |
4.2662 USDT |
4.0540 USDT |
4.2989 USDT |
4.1364 USDT |
| 2023-10-01 |
4.1756 USDT |
264,763.8997 DOT |
4.1033 USDT |
4.1016 USDT |
4.2888 USDT |
4.2631 USDT |
| 2023-09-30 |
4.0942 USDT |
281,765.2875 DOT |
4.0735 USDT |
4.0707 USDT |
4.1173 USDT |
4.1083 USDT |
| 2023-09-29 |
4.0830 USDT |
222,077.6415 DOT |
4.0728 USDT |
4.0540 USDT |
4.1192 USDT |
4.0775 USDT |
| 2023-09-28 |
4.0511 USDT |
209,955.1239 DOT |
3.9927 USDT |
3.9822 USDT |
4.1003 USDT |
4.0814 USDT |
| 2023-09-27 |
4.0273 USDT |
140,497.4660 DOT |
4.0122 USDT |
3.9784 USDT |
4.0748 USDT |
3.9964 USDT |
| 2023-09-26 |
4.0384 USDT |
87,540.2486 DOT |
4.0666 USDT |
3.9738 USDT |
4.0897 USDT |
4.0102 USDT |
| 2023-09-25 |
4.0366 USDT |
164,119.6162 DOT |
3.9912 USDT |
3.9452 USDT |
4.0893 USDT |
4.0696 USDT |
| 2023-09-24 |
4.0272 USDT |
121,110.4126 DOT |
4.0335 USDT |
3.9716 USDT |
4.0581 USDT |
3.9871 USDT |
| 2023-09-23 |
4.0179 USDT |
75,623.4697 DOT |
4.0209 USDT |
4.0000 USDT |
4.0386 USDT |
4.0289 USDT |
| 2023-09-22 |
4.0133 USDT |
89,328.8810 DOT |
4.0114 USDT |
3.9761 USDT |
4.0355 USDT |
4.0148 USDT |
| 2023-09-21 |
4.0626 USDT |
124,816.1877 DOT |
4.1396 USDT |
4.0000 USDT |
4.1640 USDT |
4.0187 USDT |
| 2023-09-20 |
4.1184 USDT |
122,801.6792 DOT |
4.1525 USDT |
4.0684 USDT |
4.1662 USDT |
4.1394 USDT |
| 2023-09-19 |
4.1232 USDT |
151,980.4011 DOT |
4.1052 USDT |
4.0788 USDT |
4.1684 USDT |
4.1615 USDT |
| 2023-09-18 |
4.1421 USDT |
163,102.5138 DOT |
4.0725 USDT |
4.0150 USDT |
4.2181 USDT |
4.1159 USDT |
| 2023-09-17 |
4.1120 USDT |
141,479.6063 DOT |
4.1841 USDT |
4.0442 USDT |
4.1876 USDT |
4.0576 USDT |
| 2023-09-16 |
4.1767 USDT |
123,283.6911 DOT |
4.1395 USDT |
4.1328 USDT |
4.2257 USDT |
4.1614 USDT |
| 2023-09-15 |
4.0942 USDT |
114,274.8044 DOT |
4.0573 USDT |
4.0475 USDT |
4.1511 USDT |
4.1454 USDT |
| 2023-09-14 |
4.0358 USDT |
175,637.4218 DOT |
3.9996 USDT |
3.9735 USDT |
4.0863 USDT |
4.0807 USDT |
| 2023-09-13 |
4.0161 USDT |
222,198.9094 DOT |
3.9837 USDT |
3.9508 USDT |
4.1016 USDT |
4.0164 USDT |
| 2023-09-12 |
4.0109 USDT |
246,360.6248 DOT |
3.9882 USDT |
3.9525 USDT |
4.0950 USDT |
3.9918 USDT |
| 2023-09-11 |
4.0335 USDT |
349,026.3169 DOT |
4.1485 USDT |
3.9581 USDT |
4.1511 USDT |
3.9824 USDT |
| 2023-09-10 |
4.1552 USDT |
154,879.7615 DOT |
4.2377 USDT |
4.1000 USDT |
4.2377 USDT |
4.1688 USDT |
| 2023-09-09 |
4.2582 USDT |
43,536.6712 DOT |
4.2522 USDT |
4.2393 USDT |
4.2778 USDT |
4.2506 USDT |
| 2023-09-08 |
4.2617 USDT |
96,875.6689 DOT |
4.2940 USDT |
4.2035 USDT |
4.3323 USDT |
4.2449 USDT |
| 2023-09-07 |
4.2617 USDT |
57,293.7768 DOT |
4.2740 USDT |
4.2350 USDT |
4.2855 USDT |
4.2704 USDT |
| 2023-09-06 |
4.2359 USDT |
117,522.1103 DOT |
4.2601 USDT |
4.1700 USDT |
4.2876 USDT |
4.2651 USDT |
| 2023-09-05 |
4.2563 USDT |
84,331.3742 DOT |
4.2610 USDT |
4.2000 USDT |
4.3035 USDT |
4.2447 USDT |
| 2023-09-04 |
4.2606 USDT |
68,484.4667 DOT |
4.2610 USDT |
4.1945 USDT |
4.3212 USDT |
4.2569 USDT |
| 2023-09-03 |
4.2683 USDT |
85,763.4402 DOT |
4.2613 USDT |
4.2269 USDT |
4.2999 USDT |
4.2609 USDT |
| 2023-09-02 |
4.2368 USDT |
73,807.5101 DOT |
4.2180 USDT |
4.2021 USDT |
4.2740 USDT |
4.2598 USDT |
| 2023-09-01 |
4.2228 USDT |
190,187.0983 DOT |
4.2697 USDT |
4.1346 USDT |
4.2954 USDT |
4.1974 USDT |
| 2023-08-31 |
4.3625 USDT |
310,910.4422 DOT |
4.5300 USDT |
4.2330 USDT |
4.5320 USDT |
4.2623 USDT |