Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.1727 USDT |
35,068.7407 |
0.1626 USDT |
0.1536 USDT |
0.1905 USDT |
0.1742 USDT |
| 2024-12-22 |
0.1776 USDT |
237,040.6004 |
0.1757 USDT |
0.1568 USDT |
0.2068 USDT |
0.1681 USDT |
| 2024-12-21 |
0.2099 USDT |
134,768.8392 |
0.2079 USDT |
0.1730 USDT |
0.2500 USDT |
0.1730 USDT |
| 2024-12-20 |
0.1770 USDT |
411,305.4143 |
0.2004 USDT |
0.1292 USDT |
0.2283 USDT |
0.2085 USDT |
| 2024-12-19 |
0.2471 USDT |
300,889.1346 |
0.2834 USDT |
0.1857 USDT |
0.2990 USDT |
0.2157 USDT |
| 2024-12-18 |
0.3526 USDT |
133,944.1015 |
0.3913 USDT |
0.2762 USDT |
0.4026 USDT |
0.3135 USDT |
| 2024-12-17 |
0.4544 USDT |
31,446.5803 |
0.4265 USDT |
0.4137 USDT |
0.4770 USDT |
0.4255 USDT |
| 2024-12-16 |
0.4573 USDT |
42,047.5360 |
0.4908 USDT |
0.4188 USDT |
0.5158 USDT |
0.4609 USDT |
| 2024-12-15 |
0.4594 USDT |
55,443.3742 |
0.4197 USDT |
0.3888 USDT |
0.5304 USDT |
0.4842 USDT |
| 2024-12-14 |
0.4750 USDT |
29,749.8696 |
0.5180 USDT |
0.4134 USDT |
0.5284 USDT |
0.4390 USDT |
| 2024-12-13 |
0.5076 USDT |
51,211.9255 |
0.5089 USDT |
0.4643 USDT |
0.5433 USDT |
0.5021 USDT |
| 2024-12-12 |
0.5479 USDT |
104,983.9585 |
0.5036 USDT |
0.4864 USDT |
0.6532 USDT |
0.5106 USDT |
| 2024-12-11 |
0.4643 USDT |
210,511.2846 |
0.4129 USDT |
0.3655 USDT |
0.5800 USDT |
0.5038 USDT |
| 2024-12-10 |
0.4134 USDT |
212,463.6777 |
0.4758 USDT |
0.3096 USDT |
0.5142 USDT |
0.4174 USDT |
| 2024-12-09 |
0.7703 USDT |
76,971.6010 |
0.9295 USDT |
0.6501 USDT |
0.9462 USDT |
0.6848 USDT |
| 2024-12-08 |
0.9322 USDT |
59,437.3707 |
0.9925 USDT |
0.8623 USDT |
1.0400 USDT |
0.9450 USDT |
| 2024-12-07 |
0.9889 USDT |
24,782.9008 |
1.0356 USDT |
0.9107 USDT |
1.0825 USDT |
0.9941 USDT |
| 2024-12-06 |
0.9727 USDT |
72,300.8703 |
0.9400 USDT |
0.8500 USDT |
1.0587 USDT |
1.0459 USDT |
| 2024-12-05 |
1.0376 USDT |
62,989.7489 |
0.9931 USDT |
0.8433 USDT |
1.1841 USDT |
1.1352 USDT |
| 2024-12-04 |
1.0643 USDT |
214,298.1854 |
0.8363 USDT |
0.7954 USDT |
1.2759 USDT |
1.1207 USDT |
| 2024-12-03 |
0.8626 USDT |
88,862.9827 |
0.8907 USDT |
0.6400 USDT |
0.9932 USDT |
0.7496 USDT |
| 2024-12-02 |
0.6604 USDT |
99,006.2880 |
0.7207 USDT |
0.5273 USDT |
0.7883 USDT |
0.6129 USDT |
| 2024-12-01 |
0.6653 USDT |
56,610.7741 |
0.6664 USDT |
0.6006 USDT |
0.7485 USDT |
0.6600 USDT |
| 2024-11-30 |
0.6605 USDT |
79,534.7518 |
0.6728 USDT |
0.5931 USDT |
0.7203 USDT |
0.7122 USDT |
| 2024-11-29 |
0.6177 USDT |
55,816.3991 |
0.5894 USDT |
0.5614 USDT |
0.6916 USDT |
0.6144 USDT |
| 2024-11-28 |
0.5226 USDT |
113,791.7381 |
0.5649 USDT |
0.4745 USDT |
0.6306 USDT |
0.5892 USDT |
| 2024-11-27 |
0.5319 USDT |
82,112.4564 |
0.4955 USDT |
0.4629 USDT |
0.6066 USDT |
0.5628 USDT |
| 2024-11-26 |
0.4825 USDT |
103,461.5965 |
0.5447 USDT |
0.4028 USDT |
0.5845 USDT |
0.5047 USDT |
| 2024-11-25 |
0.6748 USDT |
92,079.2505 |
0.6706 USDT |
0.5474 USDT |
0.7885 USDT |
0.6190 USDT |
| 2024-11-24 |
0.6747 USDT |
259,387.2033 |
0.6214 USDT |
0.5105 USDT |
1.1020 USDT |
0.7082 USDT |
| 2024-11-23 |
0.5790 USDT |
501,509.2817 |
0.3488 USDT |
0.3462 USDT |
0.8400 USDT |
0.6428 USDT |
| 2024-11-22 |
0.3025 USDT |
102,583.3105 |
0.2627 USDT |
0.2584 USDT |
0.3266 USDT |
0.3136 USDT |
| 2024-11-21 |
0.2371 USDT |
70,897.4861 |
0.2420 USDT |
0.2061 USDT |
0.2692 USDT |
0.2574 USDT |
| 2024-11-20 |
0.2689 USDT |
96,061.3667 |
0.2478 USDT |
0.2248 USDT |
0.2833 USDT |
0.2404 USDT |
| 2024-11-19 |
0.2611 USDT |
58,951.0196 |
0.2736 USDT |
0.2280 USDT |
0.2818 USDT |
0.2423 USDT |
| 2024-11-18 |
0.2602 USDT |
185,134.3553 |
0.2132 USDT |
0.2132 USDT |
0.2822 USDT |
0.2664 USDT |
| 2024-11-17 |
0.2515 USDT |
188,434.7780 |
0.2629 USDT |
0.2200 USDT |
0.3156 USDT |
0.2274 USDT |
| 2024-11-16 |
0.2328 USDT |
160,851.4632 |
0.1938 USDT |
0.1917 USDT |
0.2860 USDT |
0.2616 USDT |
| 2024-11-15 |
0.1620 USDT |
90,386.9552 |
0.1564 USDT |
0.1485 USDT |
0.1837 USDT |
0.1792 USDT |
| 2024-11-14 |
0.1798 USDT |
160,027.0707 |
0.1772 USDT |
0.1567 USDT |
0.2091 USDT |
0.1688 USDT |
| 2024-11-13 |
0.1925 USDT |
39,061.8854 |
0.2219 USDT |
0.1779 USDT |
0.2363 USDT |
0.2084 USDT |
| 2024-11-12 |
0.2577 USDT |
189,114.6069 |
0.2939 USDT |
0.1833 USDT |
0.3177 USDT |
0.2380 USDT |
| 2024-11-11 |
0.2238 USDT |
130,883.2209 |
0.2353 USDT |
0.2022 USDT |
0.2478 USDT |
0.2303 USDT |
| 2024-11-10 |
0.2017 USDT |
101,100.7112 |
0.1700 USDT |
0.1644 USDT |
0.2542 USDT |
0.2542 USDT |
| 2024-11-09 |
0.1443 USDT |
148,389.0134 |
0.1401 USDT |
0.1352 USDT |
0.1496 USDT |
0.1455 USDT |
| 2024-11-08 |
0.1363 USDT |
186,171.8093 |
0.1273 USDT |
0.1190 USDT |
0.1462 USDT |
0.1398 USDT |
| 2024-11-07 |
0.1264 USDT |
72,455.8108 |
0.1208 USDT |
0.1172 USDT |
0.1428 USDT |
0.1266 USDT |
| 2024-11-06 |
0.1190 USDT |
42,924.9468 |
0.1107 USDT |
0.1089 USDT |
0.1245 USDT |
0.1209 USDT |
| 2024-11-05 |
0.1014 USDT |
134,109.6002 |
0.0975 USDT |
0.0975 USDT |
0.1069 USDT |
0.1057 USDT |
| 2024-11-04 |
0.0962 USDT |
87,888.6105 |
0.0961 USDT |
0.0920 USDT |
0.0999 USDT |
0.0962 USDT |