Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.1274 USDT |
1,500,738.2969 |
0.1287 USDT |
0.1154 USDT |
0.1418 USDT |
0.1397 USDT |
| 2022-04-17 |
0.1466 USDT |
391,236.0102 |
0.1497 USDT |
0.1369 USDT |
0.1544 USDT |
0.1399 USDT |
| 2022-04-16 |
0.1456 USDT |
588,822.7638 |
0.1450 USDT |
0.1400 USDT |
0.1502 USDT |
0.1460 USDT |
| 2022-04-15 |
0.1399 USDT |
781,255.8125 |
0.1342 USDT |
0.1315 USDT |
0.1454 USDT |
0.1422 USDT |
| 2022-04-14 |
0.1357 USDT |
1,087,898.5183 |
0.1400 USDT |
0.1240 USDT |
0.1484 USDT |
0.1331 USDT |
| 2022-04-13 |
0.1346 USDT |
1,208,417.2829 |
0.1323 USDT |
0.1222 USDT |
0.1448 USDT |
0.1393 USDT |
| 2022-04-12 |
0.1293 USDT |
1,702,175.1237 |
0.1210 USDT |
0.1189 USDT |
0.1394 USDT |
0.1218 USDT |
| 2022-04-11 |
0.1435 USDT |
2,332,410.3250 |
0.1768 USDT |
0.1200 USDT |
0.1797 USDT |
0.1258 USDT |
| 2022-04-10 |
0.1918 USDT |
633,977.8212 |
0.1917 USDT |
0.1803 USDT |
0.2050 USDT |
0.2009 USDT |
| 2022-04-09 |
0.1874 USDT |
628,021.2540 |
0.1821 USDT |
0.1793 USDT |
0.1921 USDT |
0.1868 USDT |
| 2022-04-08 |
0.2073 USDT |
1,125,870.8762 |
0.2151 USDT |
0.1871 USDT |
0.2243 USDT |
0.1893 USDT |
| 2022-04-07 |
0.2102 USDT |
1,110,347.3533 |
0.2004 USDT |
0.1894 USDT |
0.2261 USDT |
0.2155 USDT |
| 2022-04-06 |
0.2383 USDT |
1,685,335.4073 |
0.2729 USDT |
0.1971 USDT |
0.2743 USDT |
0.2100 USDT |
| 2022-04-05 |
0.3126 USDT |
1,001,949.8559 |
0.3168 USDT |
0.2908 USDT |
0.3273 USDT |
0.2955 USDT |
| 2022-04-04 |
0.3015 USDT |
1,537,942.8198 |
0.3323 USDT |
0.2683 USDT |
0.3330 USDT |
0.3110 USDT |
| 2022-04-03 |
0.3250 USDT |
1,823,562.2773 |
0.3103 USDT |
0.3060 USDT |
0.3433 USDT |
0.3344 USDT |
| 2022-04-02 |
0.3218 USDT |
2,969,747.1845 |
0.2885 USDT |
0.2850 USDT |
0.3558 USDT |
0.3284 USDT |
| 2022-04-01 |
0.2648 USDT |
1,686,353.4784 |
0.2633 USDT |
0.2377 USDT |
0.2915 USDT |
0.2824 USDT |
| 2022-03-31 |
0.2949 USDT |
2,016,656.4784 |
0.3095 USDT |
0.2575 USDT |
0.3343 USDT |
0.2588 USDT |