Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0070 USDT |
16,626,193.9618 |
0.0076 USDT |
0.0062 USDT |
0.0076 USDT |
0.0072 USDT |
| 2022-06-06 |
0.0081 USDT |
10,072,193.2215 |
0.0073 USDT |
0.0073 USDT |
0.0087 USDT |
0.0075 USDT |
| 2022-06-05 |
0.0074 USDT |
5,577,743.0557 |
0.0075 USDT |
0.0071 USDT |
0.0079 USDT |
0.0077 USDT |
| 2022-06-04 |
0.0073 USDT |
7,898,511.5921 |
0.0073 USDT |
0.0068 USDT |
0.0078 USDT |
0.0074 USDT |
| 2022-06-03 |
0.0076 USDT |
17,464,187.5860 |
0.0087 USDT |
0.0070 USDT |
0.0090 USDT |
0.0075 USDT |
| 2022-06-02 |
0.0080 USDT |
10,558,067.3012 |
0.0078 USDT |
0.0073 USDT |
0.0089 USDT |
0.0084 USDT |
| 2022-06-01 |
0.0100 USDT |
12,312,315.9101 |
0.0105 USDT |
0.0083 USDT |
0.0118 USDT |
0.0083 USDT |
| 2022-05-31 |
0.0104 USDT |
14,820,202.3263 |
0.0108 USDT |
0.0092 USDT |
0.0113 USDT |
0.0109 USDT |
| 2022-05-30 |
0.0103 USDT |
11,859,616.9737 |
0.0094 USDT |
0.0092 USDT |
0.0117 USDT |
0.0110 USDT |
| 2022-05-29 |
0.0086 USDT |
9,012,615.8759 |
0.0085 USDT |
0.0077 USDT |
0.0094 USDT |
0.0091 USDT |
| 2022-05-28 |
0.0078 USDT |
8,185,960.2411 |
0.0072 USDT |
0.0070 USDT |
0.0086 USDT |
0.0085 USDT |
| 2022-05-27 |
0.0077 USDT |
19,586,460.3906 |
0.0074 USDT |
0.0059 USDT |
0.0093 USDT |
0.0072 USDT |
| 2022-05-26 |
0.0081 USDT |
17,246,814.9424 |
0.0093 USDT |
0.0065 USDT |
0.0098 USDT |
0.0074 USDT |
| 2022-05-25 |
0.0097 USDT |
12,919,382.1575 |
0.0102 USDT |
0.0092 USDT |
0.0108 USDT |
0.0096 USDT |
| 2022-05-24 |
0.0094 USDT |
13,370,119.0640 |
0.0094 USDT |
0.0085 USDT |
0.0101 USDT |
0.0096 USDT |
| 2022-05-23 |
0.0107 USDT |
23,687,742.0811 |
0.0101 USDT |
0.0095 USDT |
0.0120 USDT |
0.0096 USDT |
| 2022-05-22 |
0.0099 USDT |
14,479,702.9062 |
0.0096 USDT |
0.0092 USDT |
0.0108 USDT |
0.0099 USDT |
| 2022-05-21 |
0.0092 USDT |
10,795,590.8222 |
0.0087 USDT |
0.0082 USDT |
0.0099 USDT |
0.0098 USDT |
| 2022-05-20 |
0.0093 USDT |
17,005,262.1453 |
0.0097 USDT |
0.0081 USDT |
0.0105 USDT |
0.0088 USDT |
| 2022-05-19 |
0.0094 USDT |
18,033,077.3953 |
0.0084 USDT |
0.0076 USDT |
0.0108 USDT |
0.0098 USDT |
| 2022-05-18 |
0.0109 USDT |
11,914,379.7004 |
0.0142 USDT |
0.0091 USDT |
0.0149 USDT |
0.0098 USDT |
| 2022-05-17 |
0.0140 USDT |
6,509,183.9467 |
0.0129 USDT |
0.0120 USDT |
0.0155 USDT |
0.0138 USDT |
| 2022-05-16 |
0.0143 USDT |
6,932,119.5963 |
0.0180 USDT |
0.0115 USDT |
0.0180 USDT |
0.0133 USDT |
| 2022-05-15 |
0.0150 USDT |
7,385,134.3890 |
0.0160 USDT |
0.0130 USDT |
0.0172 USDT |
0.0164 USDT |
| 2022-05-14 |
0.0133 USDT |
21,142,134.8062 |
0.0131 USDT |
0.0097 USDT |
0.0166 USDT |
0.0152 USDT |
| 2022-05-13 |
0.0122 USDT |
23,257,506.1985 |
0.0085 USDT |
0.0077 USDT |
0.0166 USDT |
0.0135 USDT |
| 2022-05-12 |
0.0074 USDT |
148,260,664.1630 |
0.0098 USDT |
0.0051 USDT |
0.0117 USDT |
0.0081 USDT |
| 2022-05-11 |
0.0154 USDT |
33,597,949.0388 |
0.0249 USDT |
0.0074 USDT |
0.0271 USDT |
0.0101 USDT |
| 2022-05-10 |
0.0265 USDT |
19,962,351.0957 |
0.0217 USDT |
0.0193 USDT |
0.0317 USDT |
0.0251 USDT |
| 2022-05-09 |
0.0293 USDT |
17,361,758.6897 |
0.0446 USDT |
0.0213 USDT |
0.0474 USDT |
0.0226 USDT |
| 2022-05-08 |
0.0473 USDT |
3,565,292.7256 |
0.0504 USDT |
0.0426 USDT |
0.0514 USDT |
0.0428 USDT |
| 2022-05-07 |
0.0549 USDT |
1,233,354.6791 |
0.0569 USDT |
0.0521 USDT |
0.0579 USDT |
0.0541 USDT |
| 2022-05-06 |
0.0572 USDT |
2,733,040.0171 |
0.0597 USDT |
0.0507 USDT |
0.0612 USDT |
0.0575 USDT |
| 2022-05-05 |
0.0704 USDT |
3,420,941.1051 |
0.0876 USDT |
0.0513 USDT |
0.0894 USDT |
0.0547 USDT |
| 2022-05-04 |
0.0754 USDT |
2,207,131.9603 |
0.0657 USDT |
0.0657 USDT |
0.0851 USDT |
0.0850 USDT |
| 2022-05-03 |
0.0692 USDT |
1,381,847.2277 |
0.0699 USDT |
0.0637 USDT |
0.0729 USDT |
0.0644 USDT |
| 2022-05-02 |
0.0717 USDT |
1,392,660.0638 |
0.0746 USDT |
0.0639 USDT |
0.0780 USDT |
0.0668 USDT |
| 2022-05-01 |
0.0695 USDT |
1,698,345.2843 |
0.0648 USDT |
0.0646 USDT |
0.0775 USDT |
0.0745 USDT |
| 2022-04-30 |
0.0831 USDT |
2,082,731.8990 |
0.0917 USDT |
0.0600 USDT |
0.0969 USDT |
0.0638 USDT |
| 2022-04-29 |
0.0975 USDT |
1,176,551.6951 |
0.1075 USDT |
0.0893 USDT |
0.1092 USDT |
0.0910 USDT |
| 2022-04-28 |
0.1082 USDT |
748,044.8975 |
0.1065 USDT |
0.1026 USDT |
0.1153 USDT |
0.1080 USDT |
| 2022-04-27 |
0.1069 USDT |
916,617.3209 |
0.1017 USDT |
0.0988 USDT |
0.1131 USDT |
0.1069 USDT |
| 2022-04-26 |
0.1178 USDT |
2,762,893.2566 |
0.1343 USDT |
0.1016 USDT |
0.1503 USDT |
0.1078 USDT |
| 2022-04-25 |
0.1222 USDT |
1,984,529.3504 |
0.1352 USDT |
0.1119 USDT |
0.1354 USDT |
0.1310 USDT |
| 2022-04-24 |
0.1443 USDT |
921,901.1763 |
0.1472 USDT |
0.1326 USDT |
0.1585 USDT |
0.1364 USDT |
| 2022-04-23 |
0.1478 USDT |
1,332,449.4899 |
0.1373 USDT |
0.1317 USDT |
0.1598 USDT |
0.1520 USDT |
| 2022-04-22 |
0.1393 USDT |
1,198,197.8147 |
0.1368 USDT |
0.1329 USDT |
0.1450 USDT |
0.1397 USDT |
| 2022-04-21 |
0.1577 USDT |
1,595,458.0685 |
0.1583 USDT |
0.1340 USDT |
0.1730 USDT |
0.1375 USDT |
| 2022-04-20 |
0.1583 USDT |
1,551,371.6511 |
0.1538 USDT |
0.1450 USDT |
0.1696 USDT |
0.1595 USDT |
| 2022-04-19 |
0.1447 USDT |
884,403.5607 |
0.1380 USDT |
0.1349 USDT |
0.1574 USDT |
0.1533 USDT |