Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
8.4403 USDT |
55,237.6393 |
7.4927 USDT |
7.2100 USDT |
9.4867 USDT |
8.7039 USDT |
| 2021-11-18 |
8.4447 USDT |
72,392.4546 |
10.1105 USDT |
6.6448 USDT |
10.6002 USDT |
7.8557 USDT |
| 2021-11-17 |
8.8050 USDT |
64,821.4578 |
9.0000 USDT |
7.6500 USDT |
10.0617 USDT |
9.5570 USDT |
| 2021-11-16 |
10.0164 USDT |
90,518.4971 |
13.1222 USDT |
8.3000 USDT |
13.1431 USDT |
9.2086 USDT |
| 2021-11-15 |
14.9454 USDT |
17,290.8158 |
14.6637 USDT |
13.5582 USDT |
15.8924 USDT |
13.6789 USDT |
| 2021-11-14 |
14.6884 USDT |
17,403.1658 |
15.6569 USDT |
13.3567 USDT |
16.1975 USDT |
13.8862 USDT |
| 2021-11-13 |
14.9167 USDT |
27,367.4606 |
14.7983 USDT |
13.5853 USDT |
15.9118 USDT |
15.4004 USDT |
| 2021-11-12 |
14.4630 USDT |
41,898.0362 |
16.4258 USDT |
12.8000 USDT |
16.4403 USDT |
14.4925 USDT |
| 2021-11-11 |
16.8627 USDT |
51,714.4912 |
15.9689 USDT |
14.7599 USDT |
18.5218 USDT |
16.4258 USDT |
| 2021-11-10 |
23.0999 USDT |
30,945.0535 |
23.1916 USDT |
21.8000 USDT |
24.4839 USDT |
22.5736 USDT |
| 2021-11-09 |
24.8176 USDT |
34,502.8407 |
27.1949 USDT |
22.8119 USDT |
27.3462 USDT |
23.7557 USDT |
| 2021-11-08 |
26.8451 USDT |
24,664.1843 |
26.0231 USDT |
25.3435 USDT |
28.2027 USDT |
27.4099 USDT |
| 2021-11-07 |
26.3048 USDT |
23,637.3251 |
25.4987 USDT |
24.7259 USDT |
28.0291 USDT |
25.8549 USDT |
| 2021-11-06 |
23.6389 USDT |
25,990.3371 |
25.4649 USDT |
21.2077 USDT |
26.5241 USDT |
23.5984 USDT |
| 2021-11-05 |
25.9363 USDT |
27,822.5455 |
28.8125 USDT |
23.8725 USDT |
28.9859 USDT |
25.6989 USDT |
| 2021-11-04 |
28.5119 USDT |
43,545.4221 |
28.8588 USDT |
26.7064 USDT |
31.2092 USDT |
28.8124 USDT |
| 2021-11-03 |
26.5268 USDT |
53,132.9830 |
26.5497 USDT |
22.7063 USDT |
30.6054 USDT |
29.7296 USDT |
| 2021-11-02 |
25.5349 USDT |
71,692.9376 |
24.4833 USDT |
21.7005 USDT |
29.1853 USDT |
26.0769 USDT |
| 2021-11-01 |
21.5074 USDT |
114,602.6480 |
16.2127 USDT |
15.0388 USDT |
26.8720 USDT |
24.6997 USDT |
| 2021-10-31 |
15.4785 USDT |
21,485.5984 |
16.3357 USDT |
14.4431 USDT |
17.1418 USDT |
16.0383 USDT |