Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.8497 USDT |
1,471.6738 |
0.8553 USDT |
0.8306 USDT |
0.9129 USDT |
0.8628 USDT |
| 2024-06-25 |
0.8582 USDT |
7,986.9485 |
0.8431 USDT |
0.8122 USDT |
0.9156 USDT |
0.8711 USDT |
| 2024-06-24 |
0.7557 USDT |
6,693.8277 |
0.7856 USDT |
0.6705 USDT |
0.7967 USDT |
0.7670 USDT |
| 2024-06-23 |
0.7995 USDT |
3,155.4924 |
0.8389 USDT |
0.7540 USDT |
0.8498 USDT |
0.7540 USDT |
| 2024-06-22 |
0.8249 USDT |
26,015.1117 |
0.7363 USDT |
0.7363 USDT |
0.8500 USDT |
0.7983 USDT |
| 2024-06-21 |
0.7884 USDT |
2,622.5123 |
0.7879 USDT |
0.7484 USDT |
0.8161 USDT |
0.7764 USDT |
| 2024-06-20 |
0.8353 USDT |
2,029.0221 |
0.8300 USDT |
0.7808 USDT |
0.9232 USDT |
0.7931 USDT |
| 2024-06-19 |
0.8869 USDT |
2,831.4626 |
0.8682 USDT |
0.8484 USDT |
0.9297 USDT |
0.8493 USDT |
| 2024-06-18 |
0.8215 USDT |
12,182.9102 |
0.9737 USDT |
0.7494 USDT |
0.9737 USDT |
0.8458 USDT |
| 2024-06-17 |
1.0495 USDT |
3,052.8134 |
1.1435 USDT |
0.9606 USDT |
1.1435 USDT |
1.0845 USDT |
| 2024-06-16 |
1.0672 USDT |
530.0709 |
1.0465 USDT |
1.0306 USDT |
1.1285 USDT |
1.1285 USDT |
| 2024-06-15 |
1.0751 USDT |
1,148.5641 |
1.0478 USDT |
1.0478 USDT |
1.0895 USDT |
1.0767 USDT |
| 2024-06-14 |
1.0859 USDT |
4,210.0796 |
1.1264 USDT |
0.9804 USDT |
1.2045 USDT |
1.0261 USDT |
| 2024-06-13 |
1.2121 USDT |
4,194.8455 |
1.3690 USDT |
1.1430 USDT |
1.3690 USDT |
1.2058 USDT |
| 2024-06-12 |
1.2723 USDT |
1,803.1737 |
1.1960 USDT |
1.1668 USDT |
1.4255 USDT |
1.4255 USDT |
| 2024-06-11 |
1.1660 USDT |
8,934.3342 |
1.2226 USDT |
1.0934 USDT |
1.2249 USDT |
1.2053 USDT |
| 2024-06-10 |
1.2343 USDT |
2,062.2025 |
1.2471 USDT |
1.1836 USDT |
1.2902 USDT |
1.2252 USDT |
| 2024-06-09 |
1.2209 USDT |
1,374.6677 |
1.1952 USDT |
1.1433 USDT |
1.2712 USDT |
1.2471 USDT |
| 2024-06-08 |
1.2451 USDT |
4,075.4515 |
1.3409 USDT |
1.1604 USDT |
1.3733 USDT |
1.1604 USDT |
| 2024-06-07 |
1.3255 USDT |
45,410.5814 |
1.8648 USDT |
1.1152 USDT |
1.9594 USDT |
1.3500 USDT |
| 2024-06-06 |
1.9312 USDT |
4,072.1827 |
1.9550 USDT |
1.8247 USDT |
1.9970 USDT |
1.8509 USDT |
| 2024-06-05 |
1.9361 USDT |
2,391.0584 |
1.9226 USDT |
1.8802 USDT |
2.0000 USDT |
1.9411 USDT |
| 2024-06-04 |
1.8418 USDT |
5,242.0418 |
1.7969 USDT |
1.7194 USDT |
1.9677 USDT |
1.9547 USDT |
| 2024-06-03 |
1.8814 USDT |
2,257.6280 |
1.7693 USDT |
1.7113 USDT |
1.9379 USDT |
1.7999 USDT |
| 2024-06-02 |
1.8165 USDT |
159.2778 |
1.8466 USDT |
1.7449 USDT |
1.8547 USDT |
1.8003 USDT |
| 2024-06-01 |
1.8499 USDT |
982.7091 |
1.7713 USDT |
1.7713 USDT |
1.8824 USDT |
1.8368 USDT |
| 2024-05-31 |
1.7683 USDT |
2,339.9844 |
1.8529 USDT |
1.6309 USDT |
1.8533 USDT |
1.7976 USDT |
| 2024-05-30 |
1.8934 USDT |
3,710.1822 |
1.9650 USDT |
1.7934 USDT |
2.0261 USDT |
1.7976 USDT |
| 2024-05-29 |
2.1508 USDT |
2,139.2486 |
2.1547 USDT |
1.9635 USDT |
2.2808 USDT |
1.9635 USDT |
| 2024-05-28 |
2.2077 USDT |
2,437.1211 |
2.3797 USDT |
2.0433 USDT |
2.3958 USDT |
2.1482 USDT |
| 2024-05-27 |
2.3550 USDT |
4,629.3035 |
2.3322 USDT |
2.1779 USDT |
2.5247 USDT |
2.4437 USDT |
| 2024-05-26 |
2.3069 USDT |
4,606.4479 |
2.2793 USDT |
2.1788 USDT |
2.4000 USDT |
2.3250 USDT |
| 2024-05-25 |
2.2037 USDT |
3,311.6872 |
2.0999 USDT |
2.0857 USDT |
2.3539 USDT |
2.1778 USDT |
| 2024-05-24 |
2.0340 USDT |
2,406.0724 |
2.0275 USDT |
1.8729 USDT |
2.1821 USDT |
2.0568 USDT |
| 2024-05-23 |
2.1244 USDT |
4,787.2980 |
2.3143 USDT |
1.8144 USDT |
2.4487 USDT |
1.9677 USDT |
| 2024-05-22 |
2.4620 USDT |
9,098.1161 |
2.5092 USDT |
2.2766 USDT |
2.6053 USDT |
2.3184 USDT |
| 2024-05-21 |
2.4444 USDT |
3,762.8301 |
2.4923 USDT |
2.3091 USDT |
2.5241 USDT |
2.4607 USDT |
| 2024-05-20 |
2.0128 USDT |
7,635.3952 |
1.9513 USDT |
1.8415 USDT |
2.3766 USDT |
2.3766 USDT |
| 2024-05-19 |
2.0451 USDT |
3,314.0936 |
2.0864 USDT |
1.9500 USDT |
2.1444 USDT |
1.9500 USDT |
| 2024-05-18 |
2.1468 USDT |
3,480.4662 |
2.1259 USDT |
2.0529 USDT |
2.2132 USDT |
2.1442 USDT |
| 2024-05-17 |
2.1374 USDT |
5,637.7239 |
2.0569 USDT |
2.0228 USDT |
2.2343 USDT |
2.1808 USDT |
| 2024-05-16 |
1.9273 USDT |
3,511.3965 |
1.9970 USDT |
1.8512 USDT |
1.9970 USDT |
1.9351 USDT |
| 2024-05-15 |
1.8857 USDT |
8,549.2732 |
1.5873 USDT |
1.5873 USDT |
2.0298 USDT |
1.9614 USDT |
| 2024-05-14 |
1.7082 USDT |
2,519.3634 |
1.7449 USDT |
1.6539 USDT |
1.7911 USDT |
1.6979 USDT |
| 2024-05-13 |
1.7828 USDT |
6,639.9206 |
1.7576 USDT |
1.6000 USDT |
1.8781 USDT |
1.8158 USDT |
| 2024-05-12 |
1.8096 USDT |
6,106.7236 |
1.7913 USDT |
1.6949 USDT |
1.8770 USDT |
1.7295 USDT |
| 2024-05-11 |
1.7584 USDT |
1,583.8867 |
1.8165 USDT |
1.7215 USDT |
1.8581 USDT |
1.8057 USDT |
| 2024-05-10 |
1.9702 USDT |
6,006.5504 |
2.0627 USDT |
1.6953 USDT |
2.1736 USDT |
1.8955 USDT |
| 2024-05-09 |
1.9674 USDT |
3,064.5339 |
2.0794 USDT |
1.8632 USDT |
2.1087 USDT |
2.0471 USDT |
| 2024-05-08 |
2.0055 USDT |
5,482.6777 |
2.0220 USDT |
1.9639 USDT |
2.2193 USDT |
2.0495 USDT |