Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.0022 USDT |
45,040,114.4981 |
0.0024 USDT |
0.0020 USDT |
0.0025 USDT |
0.0022 USDT |
| 2022-07-07 |
0.0022 USDT |
40,731,271.6473 |
0.0020 USDT |
0.0020 USDT |
0.0024 USDT |
0.0023 USDT |
| 2022-07-06 |
0.0020 USDT |
47,272,703.3460 |
0.0020 USDT |
0.0018 USDT |
0.0021 USDT |
0.0020 USDT |
| 2022-07-05 |
0.0020 USDT |
67,135,822.8580 |
0.0023 USDT |
0.0018 USDT |
0.0023 USDT |
0.0021 USDT |
| 2022-07-04 |
0.0021 USDT |
33,899,695.2006 |
0.0020 USDT |
0.0018 USDT |
0.0023 USDT |
0.0022 USDT |
| 2022-07-03 |
0.0019 USDT |
26,169,679.5680 |
0.0020 USDT |
0.0018 USDT |
0.0021 USDT |
0.0021 USDT |
| 2022-07-02 |
0.0019 USDT |
81,575,373.3666 |
0.0019 USDT |
0.0018 USDT |
0.0020 USDT |
0.0020 USDT |
| 2022-07-01 |
0.0020 USDT |
68,902,553.7916 |
0.0022 USDT |
0.0017 USDT |
0.0024 USDT |
0.0020 USDT |
| 2022-06-30 |
0.0020 USDT |
50,673,561.4320 |
0.0022 USDT |
0.0018 USDT |
0.0022 USDT |
0.0019 USDT |
| 2022-06-29 |
0.0023 USDT |
37,410,223.9969 |
0.0025 USDT |
0.0022 USDT |
0.0026 USDT |
0.0023 USDT |
| 2022-06-28 |
0.0030 USDT |
32,117,267.1428 |
0.0030 USDT |
0.0027 USDT |
0.0034 USDT |
0.0027 USDT |
| 2022-06-27 |
0.0032 USDT |
25,971,408.9985 |
0.0030 USDT |
0.0029 USDT |
0.0035 USDT |
0.0030 USDT |
| 2022-06-26 |
0.0035 USDT |
28,432,889.8505 |
0.0035 USDT |
0.0032 USDT |
0.0039 USDT |
0.0033 USDT |
| 2022-06-25 |
0.0034 USDT |
31,852,405.7698 |
0.0035 USDT |
0.0030 USDT |
0.0038 USDT |
0.0034 USDT |
| 2022-06-24 |
0.0033 USDT |
44,875,037.9970 |
0.0030 USDT |
0.0030 USDT |
0.0036 USDT |
0.0034 USDT |
| 2022-06-23 |
0.0029 USDT |
39,867,490.5926 |
0.0026 USDT |
0.0026 USDT |
0.0030 USDT |
0.0029 USDT |
| 2022-06-22 |
0.0028 USDT |
48,292,202.1183 |
0.0030 USDT |
0.0026 USDT |
0.0031 USDT |
0.0028 USDT |
| 2022-06-21 |
0.0034 USDT |
27,171,779.8680 |
0.0032 USDT |
0.0030 USDT |
0.0037 USDT |
0.0032 USDT |
| 2022-06-20 |
0.0029 USDT |
52,657,406.4912 |
0.0028 USDT |
0.0024 USDT |
0.0034 USDT |
0.0030 USDT |
| 2022-06-19 |
0.0024 USDT |
38,811,591.7333 |
0.0023 USDT |
0.0020 USDT |
0.0029 USDT |
0.0028 USDT |
| 2022-06-18 |
0.0022 USDT |
37,063,772.4190 |
0.0026 USDT |
0.0019 USDT |
0.0027 USDT |
0.0020 USDT |
| 2022-06-17 |
0.0026 USDT |
64,348,329.6524 |
0.0024 USDT |
0.0023 USDT |
0.0028 USDT |
0.0026 USDT |
| 2022-06-16 |
0.0034 USDT |
110,121,638.4555 |
0.0045 USDT |
0.0025 USDT |
0.0046 USDT |
0.0028 USDT |
| 2022-06-15 |
0.0028 USDT |
67,997,634.2812 |
0.0030 USDT |
0.0024 USDT |
0.0034 USDT |
0.0032 USDT |
| 2022-06-14 |
0.0029 USDT |
60,561,524.0631 |
0.0027 USDT |
0.0023 USDT |
0.0033 USDT |
0.0029 USDT |
| 2022-06-13 |
0.0026 USDT |
70,397,734.2364 |
0.0035 USDT |
0.0020 USDT |
0.0036 USDT |
0.0027 USDT |
| 2022-06-12 |
0.0041 USDT |
21,304,677.8487 |
0.0044 USDT |
0.0035 USDT |
0.0050 USDT |
0.0042 USDT |
| 2022-06-11 |
0.0051 USDT |
10,224,304.7730 |
0.0057 USDT |
0.0042 USDT |
0.0061 USDT |
0.0048 USDT |
| 2022-06-10 |
0.0063 USDT |
14,386,914.9962 |
0.0070 USDT |
0.0057 USDT |
0.0074 USDT |
0.0058 USDT |
| 2022-06-09 |
0.0070 USDT |
11,004,586.6370 |
0.0065 USDT |
0.0064 USDT |
0.0075 USDT |
0.0070 USDT |
| 2022-06-08 |
0.0067 USDT |
9,544,632.6029 |
0.0070 USDT |
0.0063 USDT |
0.0074 USDT |
0.0066 USDT |
| 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 |