Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
5.1535 USDT |
357,346.7677 DOT |
5.2451 USDT |
4.9911 USDT |
5.2815 USDT |
5.2472 USDT |
| 2023-11-17 |
5.2796 USDT |
818,810.4609 DOT |
5.3527 USDT |
5.0527 USDT |
5.4859 USDT |
5.2415 USDT |
| 2023-11-16 |
5.5799 USDT |
1,113,768.3437 DOT |
5.5673 USDT |
5.2747 USDT |
5.8009 USDT |
5.3887 USDT |
| 2023-11-15 |
5.3947 USDT |
545,229.6319 DOT |
5.1996 USDT |
5.1846 USDT |
5.6385 USDT |
5.6215 USDT |
| 2023-11-14 |
5.2916 USDT |
734,021.5089 DOT |
5.3500 USDT |
5.0000 USDT |
5.5222 USDT |
5.1832 USDT |
| 2023-11-13 |
5.5721 USDT |
984,862.1671 DOT |
5.7085 USDT |
5.3214 USDT |
5.8867 USDT |
5.3873 USDT |
| 2023-11-12 |
5.6678 USDT |
1,011,705.2041 DOT |
5.5603 USDT |
5.3466 USDT |
5.8575 USDT |
5.7645 USDT |
| 2023-11-11 |
5.4150 USDT |
1,155,993.4862 DOT |
5.3025 USDT |
5.0876 USDT |
5.6808 USDT |
5.5697 USDT |
| 2023-11-10 |
5.1029 USDT |
658,250.7314 DOT |
5.0917 USDT |
4.9659 USDT |
5.2129 USDT |
5.1583 USDT |
| 2023-11-09 |
4.9927 USDT |
1,195,441.4134 DOT |
5.0311 USDT |
4.4525 USDT |
5.2633 USDT |
4.8968 USDT |
| 2023-11-08 |
4.9779 USDT |
585,867.9074 DOT |
4.9247 USDT |
4.8595 USDT |
5.0914 USDT |
5.0062 USDT |
| 2023-11-07 |
4.8921 USDT |
788,878.8784 DOT |
4.9674 USDT |
4.7189 USDT |
5.0069 USDT |
4.9179 USDT |
| 2023-11-06 |
4.8453 USDT |
671,514.6872 DOT |
4.7621 USDT |
4.6783 USDT |
4.9590 USDT |
4.9568 USDT |
| 2023-11-05 |
4.7879 USDT |
585,241.7950 DOT |
4.6839 USDT |
4.6538 USDT |
4.9095 USDT |
4.8129 USDT |
| 2023-11-04 |
4.6663 USDT |
348,703.8326 DOT |
4.6111 USDT |
4.5860 USDT |
4.7798 USDT |
4.6895 USDT |
| 2023-11-03 |
4.5499 USDT |
383,106.9711 DOT |
4.6282 USDT |
4.4553 USDT |
4.6438 USDT |
4.6093 USDT |
| 2023-11-02 |
4.6706 USDT |
766,736.7780 DOT |
4.7327 USDT |
4.5139 USDT |
4.7975 USDT |
4.6268 USDT |
| 2023-11-01 |
4.5241 USDT |
702,750.4405 DOT |
4.4498 USDT |
4.3223 USDT |
4.7570 USDT |
4.7391 USDT |
| 2023-10-31 |
4.4590 USDT |
687,992.1511 DOT |
4.5228 USDT |
4.2698 USDT |
4.6022 USDT |
4.4451 USDT |
| 2023-10-30 |
4.3612 USDT |
484,316.4071 DOT |
4.3151 USDT |
4.2341 USDT |
4.5267 USDT |
4.5111 USDT |
| 2023-10-29 |
4.2348 USDT |
194,401.1216 DOT |
4.1804 USDT |
4.1248 USDT |
4.3089 USDT |
4.3089 USDT |
| 2023-10-28 |
4.1817 USDT |
177,268.0200 DOT |
4.1337 USDT |
4.1325 USDT |
4.2236 USDT |
4.1688 USDT |
| 2023-10-27 |
4.1449 USDT |
411,785.4914 DOT |
4.2350 USDT |
4.0487 USDT |
4.2371 USDT |
4.1347 USDT |
| 2023-10-26 |
4.2894 USDT |
447,859.6882 DOT |
4.2914 USDT |
4.1451 USDT |
4.4493 USDT |
4.2378 USDT |
| 2023-10-25 |
4.2466 USDT |
548,020.2830 DOT |
4.1858 USDT |
4.1369 USDT |
4.3544 USDT |
4.3195 USDT |
| 2023-10-24 |
4.2739 USDT |
1,101,256.6028 DOT |
4.3595 USDT |
4.0986 USDT |
4.4230 USDT |
4.1859 USDT |
| 2023-10-23 |
4.1026 USDT |
735,388.3018 DOT |
3.9660 USDT |
3.9200 USDT |
4.3480 USDT |
4.2554 USDT |
| 2023-10-22 |
3.8648 USDT |
400,072.9117 DOT |
3.9085 USDT |
3.8113 USDT |
3.9531 USDT |
3.8844 USDT |
| 2023-10-21 |
3.8527 USDT |
307,620.0463 DOT |
3.7180 USDT |
3.7069 USDT |
3.9786 USDT |
3.9247 USDT |
| 2023-10-20 |
3.7257 USDT |
234,780.6695 DOT |
3.6481 USDT |
3.6373 USDT |
3.8053 USDT |
3.7036 USDT |
| 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 |