Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
1.0841 USDT |
289,232.2396 |
1.1200 USDT |
1.0075 USDT |
1.1737 USDT |
1.0478 USDT |
| 2021-12-18 |
1.0612 USDT |
338,910.6053 |
1.0218 USDT |
0.9745 USDT |
1.1403 USDT |
1.0986 USDT |
| 2021-12-17 |
1.0807 USDT |
428,246.1475 |
1.2106 USDT |
0.9627 USDT |
1.2410 USDT |
1.0299 USDT |
| 2021-12-16 |
1.3636 USDT |
272,854.0220 |
1.3930 USDT |
1.2155 USDT |
1.4875 USDT |
1.2844 USDT |
| 2021-12-15 |
1.2425 USDT |
337,510.6247 |
1.2418 USDT |
0.9726 USDT |
1.5206 USDT |
1.3445 USDT |
| 2021-12-14 |
1.2049 USDT |
181,998.4937 |
1.2038 USDT |
1.0808 USDT |
1.3194 USDT |
1.1206 USDT |
| 2021-12-13 |
1.5022 USDT |
256,684.3567 |
1.8996 USDT |
1.1400 USDT |
1.9550 USDT |
1.2663 USDT |
| 2021-12-12 |
1.7383 USDT |
175,833.6135 |
1.5927 USDT |
1.5264 USDT |
1.9459 USDT |
1.8162 USDT |
| 2021-12-11 |
1.5731 USDT |
166,925.0951 |
1.3863 USDT |
1.3000 USDT |
1.6711 USDT |
1.5916 USDT |
| 2021-12-10 |
1.4636 USDT |
217,620.6334 |
1.4910 USDT |
1.2735 USDT |
1.7350 USDT |
1.3800 USDT |
| 2021-12-09 |
1.7785 USDT |
219,602.3901 |
2.0817 USDT |
1.4511 USDT |
2.2000 USDT |
1.5576 USDT |
| 2021-12-08 |
1.9561 USDT |
271,333.0547 |
2.2122 USDT |
1.6892 USDT |
2.2996 USDT |
2.0051 USDT |
| 2021-12-07 |
2.0557 USDT |
328,316.7709 |
1.7665 USDT |
1.7035 USDT |
2.4257 USDT |
2.1024 USDT |
| 2021-12-06 |
1.4479 USDT |
225,847.5046 |
1.7916 USDT |
1.1405 USDT |
1.7916 USDT |
1.6455 USDT |
| 2021-12-05 |
1.7672 USDT |
227,999.5016 |
2.0306 USDT |
1.4255 USDT |
2.1141 USDT |
1.7263 USDT |
| 2021-12-04 |
2.1004 USDT |
307,660.5753 |
3.8994 USDT |
1.5100 USDT |
3.9342 USDT |
2.0455 USDT |
| 2021-12-03 |
4.4262 USDT |
117,389.4955 |
4.6437 USDT |
3.4361 USDT |
5.1959 USDT |
3.8622 USDT |
| 2021-12-02 |
4.7547 USDT |
89,897.2011 |
5.1180 USDT |
4.3959 USDT |
5.1511 USDT |
4.8415 USDT |
| 2021-12-01 |
5.5945 USDT |
120,995.0347 |
5.7465 USDT |
4.9357 USDT |
6.1243 USDT |
5.1000 USDT |
| 2021-11-30 |
5.5071 USDT |
136,281.5749 |
5.3453 USDT |
4.6374 USDT |
6.3870 USDT |
5.9223 USDT |
| 2021-11-29 |
5.0309 USDT |
91,018.0718 |
4.8943 USDT |
4.7000 USDT |
5.3943 USDT |
5.2872 USDT |
| 2021-11-28 |
3.9752 USDT |
57,493.4345 |
4.5752 USDT |
3.5000 USDT |
4.6018 USDT |
3.8600 USDT |
| 2021-11-27 |
4.6493 USDT |
54,490.8326 |
4.3945 USDT |
4.3139 USDT |
4.9000 USDT |
4.7718 USDT |
| 2021-11-26 |
4.9497 USDT |
206,212.9701 |
7.1762 USDT |
4.1111 USDT |
7.2629 USDT |
4.5248 USDT |
| 2021-11-25 |
7.3279 USDT |
47,779.6085 |
6.7072 USDT |
6.5100 USDT |
7.9488 USDT |
7.1484 USDT |
| 2021-11-24 |
7.2579 USDT |
41,199.5815 |
8.1990 USDT |
6.5789 USDT |
8.4215 USDT |
6.9062 USDT |
| 2021-11-23 |
7.8212 USDT |
36,628.8998 |
7.4500 USDT |
7.0539 USDT |
8.6753 USDT |
8.2821 USDT |
| 2021-11-22 |
8.1747 USDT |
39,152.0830 |
9.2606 USDT |
7.5000 USDT |
9.3342 USDT |
7.8639 USDT |
| 2021-11-21 |
8.9022 USDT |
26,580.3495 |
9.2342 USDT |
8.3212 USDT |
9.5706 USDT |
8.8930 USDT |
| 2021-11-20 |
8.6848 USDT |
32,726.2477 |
8.7934 USDT |
7.9829 USDT |
9.2000 USDT |
8.1188 USDT |