Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |