Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.8117 USDT |
853,667.7149 |
0.8631 USDT |
0.6823 USDT |
0.9321 USDT |
0.7947 USDT |
| 2022-01-07 |
0.9271 USDT |
796,300.6006 |
1.0828 USDT |
0.7910 USDT |
1.0945 USDT |
0.9278 USDT |
| 2022-01-06 |
1.0264 USDT |
678,174.7091 |
1.0860 USDT |
0.9410 USDT |
1.1281 USDT |
1.0915 USDT |
| 2022-01-05 |
1.2959 USDT |
1,246,622.5448 |
1.3680 USDT |
0.8500 USDT |
1.6083 USDT |
1.1237 USDT |
| 2022-01-04 |
1.5338 USDT |
576,477.8736 |
1.5905 USDT |
1.3890 USDT |
1.6643 USDT |
1.4528 USDT |
| 2022-01-03 |
1.5464 USDT |
627,819.6359 |
1.5300 USDT |
1.3801 USDT |
1.7224 USDT |
1.6094 USDT |
| 2022-01-02 |
1.5077 USDT |
679,437.7752 |
1.4027 USDT |
1.2674 USDT |
1.6750 USDT |
1.5472 USDT |
| 2022-01-01 |
1.2679 USDT |
384,094.8424 |
1.1384 USDT |
1.1374 USDT |
1.3822 USDT |
1.3552 USDT |
| 2021-12-31 |
1.2103 USDT |
449,090.6966 |
1.2589 USDT |
1.0646 USDT |
1.3431 USDT |
1.1126 USDT |
| 2021-12-30 |
1.2432 USDT |
472,295.2652 |
1.1529 USDT |
1.0936 USDT |
1.3876 USDT |
1.2655 USDT |
| 2021-12-29 |
1.3676 USDT |
426,796.2288 |
1.3360 USDT |
1.2015 USDT |
1.4940 USDT |
1.3504 USDT |
| 2021-12-28 |
1.5437 USDT |
738,834.5847 |
1.8864 USDT |
1.2407 USDT |
1.8864 USDT |
1.3870 USDT |
| 2021-12-27 |
2.0394 USDT |
568,431.1191 |
1.9596 USDT |
1.8664 USDT |
2.2474 USDT |
1.9900 USDT |
| 2021-12-26 |
1.7240 USDT |
451,921.8196 |
1.5461 USDT |
1.4568 USDT |
1.9800 USDT |
1.8827 USDT |
| 2021-12-25 |
1.5050 USDT |
215,767.9111 |
1.4317 USDT |
1.4121 USDT |
1.5956 USDT |
1.5500 USDT |
| 2021-12-24 |
1.5784 USDT |
410,511.9367 |
1.6045 USDT |
1.3829 USDT |
1.6800 USDT |
1.4225 USDT |
| 2021-12-23 |
1.4354 USDT |
648,804.3649 |
1.3243 USDT |
1.2637 USDT |
1.6997 USDT |
1.6500 USDT |
| 2021-12-22 |
1.2748 USDT |
711,962.7609 |
1.0706 USDT |
1.0491 USDT |
1.4726 USDT |
1.3240 USDT |
| 2021-12-21 |
1.0323 USDT |
342,283.9592 |
0.9450 USDT |
0.8908 USDT |
1.1475 USDT |
1.0860 USDT |
| 2021-12-20 |
0.9493 USDT |
300,397.1983 |
1.0331 USDT |
0.8479 USDT |
1.0551 USDT |
0.9500 USDT |