Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0011 USDT |
2,376,877.5435 |
0.0012 USDT |
0.0010 USDT |
0.0012 USDT |
0.0010 USDT |
| 2024-11-21 |
0.0013 USDT |
1,661,547.0730 |
0.0015 USDT |
0.0012 USDT |
0.0016 USDT |
0.0012 USDT |
| 2024-11-20 |
0.0012 USDT |
878,836.8968 |
0.0013 USDT |
0.0011 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-11-19 |
0.0013 USDT |
973,060.2805 |
0.0013 USDT |
0.0012 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-11-18 |
0.0014 USDT |
1,740,441.7668 |
0.0015 USDT |
0.0012 USDT |
0.0016 USDT |
0.0013 USDT |
| 2024-11-17 |
0.0016 USDT |
3,839,633.1490 |
0.0017 USDT |
0.0012 USDT |
0.0018 USDT |
0.0016 USDT |
| 2024-11-16 |
0.0019 USDT |
1,945,828.5137 |
0.0023 USDT |
0.0014 USDT |
0.0023 USDT |
0.0018 USDT |
| 2024-11-15 |
0.0028 USDT |
983,328.5102 |
0.0029 USDT |
0.0024 USDT |
0.0029 USDT |
0.0026 USDT |
| 2024-11-14 |
0.0027 USDT |
1,101,352.9710 |
0.0025 USDT |
0.0024 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-11-13 |
0.0025 USDT |
1,319,101.4618 |
0.0023 USDT |
0.0023 USDT |
0.0026 USDT |
0.0024 USDT |
| 2024-11-12 |
0.0019 USDT |
1,536,730.2610 |
0.0020 USDT |
0.0018 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-11-11 |
0.0024 USDT |
1,099,013.8201 |
0.0024 USDT |
0.0023 USDT |
0.0027 USDT |
0.0024 USDT |
| 2024-11-10 |
0.0030 USDT |
284,859.8694 |
0.0036 USDT |
0.0027 USDT |
0.0036 USDT |
0.0029 USDT |
| 2024-11-09 |
0.0046 USDT |
147,277.0068 |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-11-08 |
0.0044 USDT |
924,790.5039 |
0.0045 USDT |
0.0044 USDT |
0.0050 USDT |
0.0047 USDT |
| 2024-11-07 |
0.0056 USDT |
58,728.9760 |
0.0056 USDT |
0.0056 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-11-06 |
0.0058 USDT |
371,568.3758 |
0.0062 USDT |
0.0053 USDT |
0.0062 USDT |
0.0055 USDT |
| 2024-11-05 |
0.0069 USDT |
1,020,038.3682 |
0.0071 USDT |
0.0066 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-11-04 |
0.0073 USDT |
1,090,071.0390 |
0.0074 USDT |
0.0071 USDT |
0.0074 USDT |
0.0072 USDT |
| 2024-11-03 |
0.0076 USDT |
1,278,261.3926 |
0.0074 USDT |
0.0072 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-11-02 |
0.0064 USDT |
583.2528 |
0.0063 USDT |
0.0063 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-11-01 |
0.0065 USDT |
25,681.3919 |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-10-31 |
0.0063 USDT |
79.1766 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-10-30 |
0.0054 USDT |
1,763.3574 |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-10-29 |
0.0054 USDT |
474,204.6420 |
0.0055 USDT |
0.0052 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-10-28 |
0.0056 USDT |
12,443.0601 |
0.0054 USDT |
0.0051 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-10-27 |
0.0000 USDT |
0.0000 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-10-26 |
0.0059 USDT |
560,019.9860 |
0.0062 USDT |
0.0052 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-10-25 |
0.0057 USDT |
869,398.3118 |
0.0056 USDT |
0.0056 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-10-24 |
0.0054 USDT |
46,121.9469 |
0.0054 USDT |
0.0052 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-10-23 |
0.0054 USDT |
2,278,411.9289 |
0.0049 USDT |
0.0049 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-10-22 |
0.0047 USDT |
30,713.3111 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-10-21 |
0.0048 USDT |
323.5406 |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-10-20 |
0.0046 USDT |
158,948.7211 |
0.0049 USDT |
0.0044 USDT |
0.0050 USDT |
0.0044 USDT |
| 2024-10-19 |
0.0047 USDT |
38,052.9430 |
0.0051 USDT |
0.0046 USDT |
0.0051 USDT |
0.0047 USDT |
| 2024-10-18 |
0.0055 USDT |
23,203.8122 |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2024-10-17 |
0.0054 USDT |
17,112.3341 |
0.0050 USDT |
0.0050 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-10-16 |
0.0050 USDT |
57.9000 |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-10-15 |
0.0049 USDT |
17,552.5028 |
0.0048 USDT |
0.0045 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-14 |
0.0053 USDT |
7,697.4593 |
0.0057 USDT |
0.0052 USDT |
0.0057 USDT |
0.0052 USDT |
| 2024-10-13 |
0.0058 USDT |
3,279.2060 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-10-12 |
0.0058 USDT |
346.2005 |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-10-11 |
0.0061 USDT |
22,669.4949 |
0.0063 USDT |
0.0059 USDT |
0.0063 USDT |
0.0059 USDT |
| 2024-10-10 |
0.0065 USDT |
20,329.5849 |
0.0065 USDT |
0.0062 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-10-09 |
0.0064 USDT |
7,544.4026 |
0.0060 USDT |
0.0060 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-10-08 |
0.0062 USDT |
86,922.0027 |
0.0060 USDT |
0.0058 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-10-07 |
0.0056 USDT |
724.0949 |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-10-06 |
0.0057 USDT |
10,278.8887 |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-10-05 |
0.0060 USDT |
28,387.8361 |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-10-04 |
0.0060 USDT |
1,693,470.5210 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |