Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.1965 USDT |
16,414.2051 |
0.1966 USDT |
0.1896 USDT |
0.2011 USDT |
0.2000 USDT |
| 2024-09-13 |
0.1876 USDT |
1,726.5990 |
0.1817 USDT |
0.1789 USDT |
0.2010 USDT |
0.2010 USDT |
| 2024-09-12 |
0.1765 USDT |
4,719.8615 |
0.1718 USDT |
0.1700 USDT |
0.1838 USDT |
0.1780 USDT |
| 2024-09-11 |
0.1668 USDT |
7,055.3051 |
0.1732 USDT |
0.1547 USDT |
0.1749 USDT |
0.1653 USDT |
| 2024-09-10 |
0.1760 USDT |
7,604.5340 |
0.1760 USDT |
0.1728 USDT |
0.1803 USDT |
0.1735 USDT |
| 2024-09-09 |
0.1749 USDT |
1,576.8585 |
0.1651 USDT |
0.1651 USDT |
0.1853 USDT |
0.1816 USDT |
| 2024-09-08 |
0.1613 USDT |
1,514.1919 |
0.1555 USDT |
0.1555 USDT |
0.1715 USDT |
0.1715 USDT |
| 2024-09-07 |
0.1549 USDT |
5,470.4972 |
0.1470 USDT |
0.1470 USDT |
0.1630 USDT |
0.1587 USDT |
| 2024-09-06 |
0.1458 USDT |
2,160.4011 |
0.1464 USDT |
0.1300 USDT |
0.1569 USDT |
0.1461 USDT |
| 2024-09-05 |
0.1486 USDT |
1,718.1532 |
0.1468 USDT |
0.1463 USDT |
0.1585 USDT |
0.1463 USDT |
| 2024-09-04 |
0.1552 USDT |
3,678.1835 |
0.1501 USDT |
0.1419 USDT |
0.1734 USDT |
0.1471 USDT |
| 2024-09-03 |
0.1734 USDT |
2,054.4785 |
0.1763 USDT |
0.1605 USDT |
0.1862 USDT |
0.1662 USDT |
| 2024-09-02 |
0.1708 USDT |
1,081.1428 |
0.1502 USDT |
0.1420 USDT |
0.1749 USDT |
0.1663 USDT |
| 2024-09-01 |
0.1737 USDT |
1,844.3228 |
0.1702 USDT |
0.1500 USDT |
0.1931 USDT |
0.1747 USDT |
| 2024-08-31 |
0.1818 USDT |
837.8118 |
0.1984 USDT |
0.1713 USDT |
0.2011 USDT |
0.1923 USDT |
| 2024-08-30 |
0.1923 USDT |
14,374.4836 |
0.1707 USDT |
0.1464 USDT |
0.2000 USDT |
0.1833 USDT |
| 2024-08-29 |
0.1932 USDT |
46,392.9089 |
0.1869 USDT |
0.1600 USDT |
0.2088 USDT |
0.1980 USDT |
| 2024-08-28 |
0.1976 USDT |
8,064.0823 |
0.2017 USDT |
0.1812 USDT |
0.2048 USDT |
0.1953 USDT |
| 2024-08-27 |
0.2209 USDT |
11,013.0915 |
0.2319 USDT |
0.1998 USDT |
0.2395 USDT |
0.1998 USDT |
| 2024-08-26 |
0.2546 USDT |
16,164.0353 |
0.2678 USDT |
0.2220 USDT |
0.2678 USDT |
0.2321 USDT |
| 2024-08-25 |
0.2694 USDT |
6,978.8371 |
0.3001 USDT |
0.2582 USDT |
0.3001 USDT |
0.2727 USDT |
| 2024-08-24 |
0.3014 USDT |
7,632.5955 |
0.2857 USDT |
0.2792 USDT |
0.3100 USDT |
0.3100 USDT |
| 2024-08-23 |
0.2847 USDT |
6,414.1429 |
0.2637 USDT |
0.2600 USDT |
0.2999 USDT |
0.2964 USDT |
| 2024-08-22 |
0.2513 USDT |
8,591.6780 |
0.2501 USDT |
0.2424 USDT |
0.2558 USDT |
0.2488 USDT |
| 2024-08-21 |
0.2419 USDT |
2,262.6523 |
0.2300 USDT |
0.2300 USDT |
0.2583 USDT |
0.2496 USDT |
| 2024-08-20 |
0.2371 USDT |
3,080.6789 |
0.2249 USDT |
0.2249 USDT |
0.2415 USDT |
0.2319 USDT |
| 2024-08-19 |
0.2188 USDT |
1,391.4342 |
0.2124 USDT |
0.2115 USDT |
0.2252 USDT |
0.2240 USDT |
| 2024-08-18 |
0.2158 USDT |
272.3250 |
0.2100 USDT |
0.2100 USDT |
0.2225 USDT |
0.2136 USDT |
| 2024-08-17 |
0.2018 USDT |
7,501.4072 |
0.2020 USDT |
0.2012 USDT |
0.2073 USDT |
0.2029 USDT |
| 2024-08-16 |
0.2059 USDT |
26,866.9048 |
0.1943 USDT |
0.1917 USDT |
0.2111 USDT |
0.1977 USDT |
| 2024-08-15 |
0.2113 USDT |
1,530.1938 |
0.2130 USDT |
0.1918 USDT |
0.2259 USDT |
0.1982 USDT |
| 2024-08-14 |
0.2223 USDT |
1,623.7305 |
0.2323 USDT |
0.2107 USDT |
0.2386 USDT |
0.2107 USDT |
| 2024-08-13 |
0.2249 USDT |
1,763.8097 |
0.2468 USDT |
0.2176 USDT |
0.2473 USDT |
0.2425 USDT |
| 2024-08-12 |
0.2414 USDT |
4,543.9491 |
0.2372 USDT |
0.2276 USDT |
0.2554 USDT |
0.2386 USDT |
| 2024-08-11 |
0.2655 USDT |
15,194.3428 |
0.2804 USDT |
0.2446 USDT |
0.2818 USDT |
0.2446 USDT |
| 2024-08-10 |
0.2738 USDT |
919.4514 |
0.2669 USDT |
0.2669 USDT |
0.2768 USDT |
0.2707 USDT |
| 2024-08-09 |
0.2768 USDT |
17,824.4444 |
0.2984 USDT |
0.2656 USDT |
0.2984 USDT |
0.2696 USDT |
| 2024-08-08 |
0.2731 USDT |
3,479.5365 |
0.2579 USDT |
0.2501 USDT |
0.2872 USDT |
0.2780 USDT |
| 2024-08-07 |
0.2409 USDT |
7,389.8519 |
0.2300 USDT |
0.2163 USDT |
0.2640 USDT |
0.2572 USDT |
| 2024-08-06 |
0.2221 USDT |
10,602.1192 |
0.2260 USDT |
0.2000 USDT |
0.2446 USDT |
0.2414 USDT |
| 2024-08-05 |
0.2279 USDT |
248,003.8818 |
0.3360 USDT |
0.1400 USDT |
0.3423 USDT |
0.1816 USDT |
| 2024-08-04 |
0.3516 USDT |
14,774.3762 |
0.4165 USDT |
0.3000 USDT |
0.4270 USDT |
0.3612 USDT |
| 2024-08-03 |
0.4489 USDT |
1,069.9541 |
0.4390 USDT |
0.4337 USDT |
0.4592 USDT |
0.4383 USDT |
| 2024-08-02 |
0.4571 USDT |
18,720.7024 |
0.4887 USDT |
0.4216 USDT |
0.4934 USDT |
0.4272 USDT |
| 2024-08-01 |
0.4968 USDT |
4,368.0944 |
0.5414 USDT |
0.4368 USDT |
0.5414 USDT |
0.5126 USDT |
| 2024-07-31 |
0.5659 USDT |
6,885.9895 |
0.5630 USDT |
0.5341 USDT |
0.5795 USDT |
0.5501 USDT |
| 2024-07-30 |
0.6139 USDT |
10,144.4235 |
0.6237 USDT |
0.5567 USDT |
0.6362 USDT |
0.5672 USDT |
| 2024-07-29 |
0.6448 USDT |
4,842.3808 |
0.6347 USDT |
0.6156 USDT |
0.6841 USDT |
0.6359 USDT |
| 2024-07-28 |
0.6337 USDT |
4,026.2796 |
0.6619 USDT |
0.6257 USDT |
0.6686 USDT |
0.6257 USDT |
| 2024-07-27 |
0.6950 USDT |
4,752.1045 |
0.6819 USDT |
0.6662 USDT |
0.7128 USDT |
0.6662 USDT |