Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
2.1734 USDT |
2,093.8963 |
2.1600 USDT |
2.0728 USDT |
2.3133 USDT |
2.1169 USDT |
| 2024-05-06 |
2.4762 USDT |
6,285.5407 |
2.3322 USDT |
2.1888 USDT |
2.5500 USDT |
2.2789 USDT |
| 2024-05-05 |
2.2723 USDT |
565.4295 |
2.1834 USDT |
2.1108 USDT |
2.3720 USDT |
2.3252 USDT |
| 2024-05-04 |
2.2761 USDT |
2,925.7605 |
2.2780 USDT |
2.1773 USDT |
2.3225 USDT |
2.2188 USDT |
| 2024-05-03 |
2.2427 USDT |
7,351.3182 |
2.3091 USDT |
2.0732 USDT |
2.4602 USDT |
2.3079 USDT |
| 2024-05-02 |
2.1287 USDT |
14,928.1352 |
2.0262 USDT |
1.8659 USDT |
2.4459 USDT |
2.3115 USDT |
| 2024-05-01 |
1.7553 USDT |
13,681.0007 |
1.5995 USDT |
1.3463 USDT |
2.2319 USDT |
2.0218 USDT |
| 2024-04-30 |
1.5514 USDT |
6,411.3610 |
1.7873 USDT |
1.3506 USDT |
1.7987 USDT |
1.6799 USDT |
| 2024-04-29 |
1.7328 USDT |
2,682.7011 |
1.9128 USDT |
1.6865 USDT |
1.9700 USDT |
1.7221 USDT |
| 2024-04-28 |
2.0000 USDT |
6,732.1105 |
1.9810 USDT |
1.9507 USDT |
2.0980 USDT |
1.9824 USDT |
| 2024-04-27 |
1.8580 USDT |
5,177.1741 |
1.9363 USDT |
1.7291 USDT |
1.9484 USDT |
1.9082 USDT |
| 2024-04-26 |
2.0298 USDT |
6,099.6490 |
1.9926 USDT |
1.9000 USDT |
2.0742 USDT |
2.0287 USDT |
| 2024-04-25 |
1.9949 USDT |
5,344.1507 |
2.1189 USDT |
1.8839 USDT |
2.1327 USDT |
2.0418 USDT |
| 2024-04-24 |
2.3884 USDT |
4,403.5875 |
2.3377 USDT |
2.1194 USDT |
2.6259 USDT |
2.2262 USDT |
| 2024-04-23 |
2.5384 USDT |
3,153.0979 |
2.6000 USDT |
2.4313 USDT |
2.6688 USDT |
2.5440 USDT |
| 2024-04-22 |
2.6020 USDT |
3,400.5106 |
2.3204 USDT |
2.2805 USDT |
2.7079 USDT |
2.6974 USDT |
| 2024-04-21 |
2.2674 USDT |
1,451.6971 |
2.3446 USDT |
2.1192 USDT |
2.4437 USDT |
2.1813 USDT |
| 2024-04-20 |
2.1088 USDT |
6,641.9342 |
1.8697 USDT |
1.8561 USDT |
2.4193 USDT |
2.3557 USDT |
| 2024-04-19 |
1.7943 USDT |
6,947.2169 |
1.9564 USDT |
1.5148 USDT |
2.0669 USDT |
1.9565 USDT |
| 2024-04-18 |
0.0020 USDT |
9,831,822.0801 |
0.0000 USDT |
0.0000 USDT |
2.0191 USDT |
1.9656 USDT |