Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.6880 USDT |
3,341.1288 |
0.6468 USDT |
0.6468 USDT |
0.6930 USDT |
0.6874 USDT |
| 2024-07-25 |
0.6330 USDT |
4,041.0531 |
0.6215 USDT |
0.5979 USDT |
0.6552 USDT |
0.6057 USDT |
| 2024-07-24 |
0.6783 USDT |
3,826.0660 |
0.6827 USDT |
0.6304 USDT |
0.7344 USDT |
0.6403 USDT |
| 2024-07-23 |
0.7173 USDT |
5,749.8215 |
0.8883 USDT |
0.6579 USDT |
0.8886 USDT |
0.7136 USDT |
| 2024-07-22 |
0.8276 USDT |
426.9674 |
0.8749 USDT |
0.7989 USDT |
0.8971 USDT |
0.8304 USDT |
| 2024-07-21 |
0.8731 USDT |
2,315.4308 |
0.8870 USDT |
0.7923 USDT |
0.9294 USDT |
0.9294 USDT |
| 2024-07-20 |
0.8599 USDT |
3,958.0615 |
0.8738 USDT |
0.8296 USDT |
0.8805 USDT |
0.8658 USDT |
| 2024-07-19 |
0.8023 USDT |
5,902.8142 |
0.7897 USDT |
0.7325 USDT |
0.8700 USDT |
0.8700 USDT |
| 2024-07-18 |
0.8807 USDT |
7,361.1221 |
0.8658 USDT |
0.7458 USDT |
0.9086 USDT |
0.7848 USDT |
| 2024-07-17 |
0.9235 USDT |
2,990.1258 |
0.8713 USDT |
0.8612 USDT |
0.9615 USDT |
0.8864 USDT |
| 2024-07-16 |
0.8885 USDT |
6,179.1019 |
0.8994 USDT |
0.8127 USDT |
0.9965 USDT |
0.9064 USDT |
| 2024-07-15 |
0.9077 USDT |
15,561.9499 |
0.8817 USDT |
0.7800 USDT |
1.0149 USDT |
0.9994 USDT |
| 2024-07-14 |
0.8476 USDT |
10,829.7303 |
0.8317 USDT |
0.8086 USDT |
0.8855 USDT |
0.8854 USDT |
| 2024-07-13 |
0.8502 USDT |
4,987.7020 |
0.7892 USDT |
0.7892 USDT |
0.8761 USDT |
0.8714 USDT |
| 2024-07-12 |
0.7363 USDT |
532.5787 |
0.6935 USDT |
0.6811 USDT |
0.7871 USDT |
0.7570 USDT |
| 2024-07-11 |
0.8084 USDT |
4,556.1595 |
0.7820 USDT |
0.7126 USDT |
0.8491 USDT |
0.7126 USDT |
| 2024-07-10 |
0.8147 USDT |
1,405.0512 |
0.7854 USDT |
0.7740 USDT |
0.8593 USDT |
0.7815 USDT |
| 2024-07-09 |
0.7880 USDT |
3,592.2135 |
0.7326 USDT |
0.7181 USDT |
0.8209 USDT |
0.8209 USDT |
| 2024-07-08 |
0.7526 USDT |
15,985.7824 |
0.6560 USDT |
0.6560 USDT |
0.8729 USDT |
0.7613 USDT |
| 2024-07-07 |
0.8374 USDT |
17,799.2118 |
0.8373 USDT |
0.7598 USDT |
0.8854 USDT |
0.8012 USDT |
| 2024-07-06 |
0.7630 USDT |
3,017.9818 |
0.6573 USDT |
0.6573 USDT |
0.8890 USDT |
0.8717 USDT |
| 2024-07-05 |
0.6520 USDT |
22,831.8966 |
0.6585 USDT |
0.5327 USDT |
0.7167 USDT |
0.7029 USDT |
| 2024-07-04 |
0.7593 USDT |
12,302.9296 |
0.8520 USDT |
0.7500 USDT |
0.8993 USDT |
0.7812 USDT |
| 2024-07-03 |
1.0238 USDT |
6,031.5891 |
1.1433 USDT |
0.8968 USDT |
1.1433 USDT |
0.9354 USDT |
| 2024-07-02 |
1.1116 USDT |
3,342.5797 |
1.1118 USDT |
1.0762 USDT |
1.1781 USDT |
1.1781 USDT |
| 2024-07-01 |
1.0649 USDT |
720.5690 |
1.0483 USDT |
1.0341 USDT |
1.1066 USDT |
1.1066 USDT |
| 2024-06-30 |
0.9795 USDT |
9,967.6010 |
0.9400 USDT |
0.9400 USDT |
1.0206 USDT |
1.0100 USDT |
| 2024-06-29 |
1.0015 USDT |
4,147.4716 |
1.0138 USDT |
0.9324 USDT |
1.0365 USDT |
0.9731 USDT |
| 2024-06-28 |
1.0625 USDT |
10,769.4756 |
1.0724 USDT |
1.0131 USDT |
1.1283 USDT |
1.0131 USDT |
| 2024-06-27 |
0.9497 USDT |
4,638.6250 |
0.8301 USDT |
0.7915 USDT |
1.0988 USDT |
1.0947 USDT |