Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.1829 USDT |
4,069,378.5598 |
0.1851 USDT |
0.1571 USDT |
0.2064 USDT |
0.1670 USDT |
| 2022-02-26 |
0.1860 USDT |
2,937,225.8725 |
0.1637 USDT |
0.1613 USDT |
0.2073 USDT |
0.1884 USDT |
| 2022-02-25 |
0.1413 USDT |
2,544,850.5186 |
0.1378 USDT |
0.1277 USDT |
0.1600 USDT |
0.1578 USDT |
| 2022-02-24 |
0.1106 USDT |
4,227,619.8399 |
0.1311 USDT |
0.0850 USDT |
0.1394 USDT |
0.1248 USDT |
| 2022-02-23 |
0.1562 USDT |
2,561,583.5851 |
0.1485 USDT |
0.1336 USDT |
0.1714 USDT |
0.1473 USDT |
| 2022-02-22 |
0.1388 USDT |
1,208,455.6400 |
0.1367 USDT |
0.1275 USDT |
0.1512 USDT |
0.1377 USDT |
| 2022-02-21 |
0.1636 USDT |
1,476,539.9317 |
0.1587 USDT |
0.1408 USDT |
0.1803 USDT |
0.1516 USDT |
| 2022-02-20 |
0.1620 USDT |
1,550,049.3235 |
0.1878 USDT |
0.1500 USDT |
0.1880 USDT |
0.1588 USDT |
| 2022-02-19 |
0.1859 USDT |
949,219.6778 |
0.1847 USDT |
0.1710 USDT |
0.1988 USDT |
0.1804 USDT |
| 2022-02-18 |
0.1951 USDT |
1,632,678.5695 |
0.1971 USDT |
0.1782 USDT |
0.2111 USDT |
0.1862 USDT |
| 2022-02-17 |
0.2252 USDT |
2,196,710.6401 |
0.2637 USDT |
0.1853 USDT |
0.2719 USDT |
0.1965 USDT |
| 2022-02-16 |
0.2549 USDT |
1,767,594.1792 |
0.2772 USDT |
0.2334 USDT |
0.2782 USDT |
0.2747 USDT |
| 2022-02-15 |
0.2575 USDT |
1,839,928.6034 |
0.2278 USDT |
0.2246 USDT |
0.2774 USDT |
0.2697 USDT |
| 2022-02-14 |
0.2190 USDT |
1,204,241.7869 |
0.2265 USDT |
0.2001 USDT |
0.2337 USDT |
0.2179 USDT |
| 2022-02-13 |
0.2343 USDT |
1,051,989.2260 |
0.2293 USDT |
0.2145 USDT |
0.2489 USDT |
0.2260 USDT |
| 2022-02-12 |
0.2316 USDT |
1,732,402.4963 |
0.2361 USDT |
0.2102 USDT |
0.2529 USDT |
0.2310 USDT |
| 2022-02-11 |
0.2890 USDT |
2,047,914.4742 |
0.3074 USDT |
0.2357 USDT |
0.3185 USDT |
0.2399 USDT |
| 2022-02-10 |
0.3552 USDT |
2,234,633.5540 |
0.3753 USDT |
0.3101 USDT |
0.4011 USDT |
0.3217 USDT |
| 2022-02-09 |
0.3650 USDT |
1,420,575.7102 |
0.3630 USDT |
0.3339 USDT |
0.3950 USDT |
0.3897 USDT |
| 2022-02-08 |
0.3753 USDT |
2,140,363.4525 |
0.4037 USDT |
0.3306 USDT |
0.4432 USDT |
0.3376 USDT |
| 2022-02-07 |
0.3951 USDT |
2,542,082.2221 |
0.3791 USDT |
0.3504 USDT |
0.4218 USDT |
0.4091 USDT |
| 2022-02-06 |
0.3486 USDT |
1,253,902.1627 |
0.3463 USDT |
0.3239 USDT |
0.3786 USDT |
0.3595 USDT |
| 2022-02-05 |
0.3537 USDT |
1,991,079.0790 |
0.3099 USDT |
0.3057 USDT |
0.3946 USDT |
0.3513 USDT |
| 2022-02-04 |
0.2706 USDT |
2,453,023.2532 |
0.2489 USDT |
0.2409 USDT |
0.3100 USDT |
0.3075 USDT |
| 2022-02-03 |
0.2293 USDT |
1,362,944.9501 |
0.2417 USDT |
0.2136 USDT |
0.2451 USDT |
0.2321 USDT |
| 2022-02-02 |
0.2799 USDT |
2,332,506.2172 |
0.2781 USDT |
0.2341 USDT |
0.3192 USDT |
0.2506 USDT |
| 2022-02-01 |
0.2778 USDT |
1,532,034.8834 |
0.2668 USDT |
0.2601 USDT |
0.2950 USDT |
0.2853 USDT |
| 2022-01-31 |
0.2324 USDT |
1,517,390.8953 |
0.2220 USDT |
0.1850 USDT |
0.2767 USDT |
0.2740 USDT |
| 2022-01-30 |
0.2401 USDT |
884,283.1631 |
0.2431 USDT |
0.2133 USDT |
0.2546 USDT |
0.2152 USDT |
| 2022-01-29 |
0.2382 USDT |
821,198.7623 |
0.2288 USDT |
0.2211 USDT |
0.2514 USDT |
0.2447 USDT |
| 2022-01-28 |
0.2160 USDT |
1,120,487.9358 |
0.2217 USDT |
0.1959 USDT |
0.2345 USDT |
0.2170 USDT |
| 2022-01-27 |
0.2103 USDT |
1,737,901.8226 |
0.2177 USDT |
0.1879 USDT |
0.2300 USDT |
0.2023 USDT |
| 2022-01-26 |
0.2470 USDT |
2,263,725.4661 |
0.2292 USDT |
0.1984 USDT |
0.2938 USDT |
0.2209 USDT |
| 2022-01-25 |
0.2267 USDT |
1,422,954.4934 |
0.2191 USDT |
0.1951 USDT |
0.2541 USDT |
0.2456 USDT |
| 2022-01-24 |
0.1950 USDT |
2,126,173.9741 |
0.2782 USDT |
0.1538 USDT |
0.2782 USDT |
0.2033 USDT |
| 2022-01-23 |
0.2622 USDT |
1,238,998.9847 |
0.2538 USDT |
0.2331 USDT |
0.2940 USDT |
0.2474 USDT |
| 2022-01-22 |
0.2567 USDT |
2,222,112.2952 |
0.3517 USDT |
0.1775 USDT |
0.3750 USDT |
0.2612 USDT |
| 2022-01-21 |
0.5546 USDT |
1,289,341.7727 |
0.6143 USDT |
0.4787 USDT |
0.6593 USDT |
0.4885 USDT |
| 2022-01-20 |
0.7767 USDT |
686,640.7357 |
0.7114 USDT |
0.7036 USDT |
0.8415 USDT |
0.7736 USDT |
| 2022-01-19 |
0.7372 USDT |
650,792.8326 |
0.8090 USDT |
0.6741 USDT |
0.8228 USDT |
0.7114 USDT |
| 2022-01-18 |
0.8014 USDT |
786,668.9465 |
0.8674 USDT |
0.7256 USDT |
0.9063 USDT |
0.8252 USDT |
| 2022-01-17 |
0.9397 USDT |
1,038,020.4906 |
1.1039 USDT |
0.8052 USDT |
1.1091 USDT |
0.8680 USDT |
| 2022-01-16 |
1.1367 USDT |
767,198.9509 |
1.1182 USDT |
1.0671 USDT |
1.2010 USDT |
1.0994 USDT |
| 2022-01-15 |
1.0975 USDT |
544,530.1402 |
1.1127 USDT |
1.0220 USDT |
1.2000 USDT |
1.1768 USDT |
| 2022-01-14 |
1.0230 USDT |
906,832.4315 |
0.9038 USDT |
0.8798 USDT |
1.1121 USDT |
1.0478 USDT |
| 2022-01-13 |
1.0141 USDT |
929,209.7272 |
1.0796 USDT |
0.9136 USDT |
1.1266 USDT |
0.9400 USDT |
| 2022-01-12 |
1.0230 USDT |
874,592.6871 |
0.9019 USDT |
0.8975 USDT |
1.1200 USDT |
1.1001 USDT |
| 2022-01-11 |
0.8343 USDT |
851,444.4615 |
0.7347 USDT |
0.7106 USDT |
0.9541 USDT |
0.8968 USDT |
| 2022-01-10 |
0.7394 USDT |
908,104.0931 |
0.8206 USDT |
0.6039 USDT |
0.8978 USDT |
0.7005 USDT |
| 2022-01-09 |
0.8191 USDT |
542,362.3028 |
0.7706 USDT |
0.7369 USDT |
0.8884 USDT |
0.8884 USDT |