Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.3112 USDT |
2,371.7918 |
0.2996 USDT |
0.2915 USDT |
0.3355 USDT |
0.3219 USDT |
| 2023-10-01 |
0.3222 USDT |
445.4392 |
0.3350 USDT |
0.3118 USDT |
0.3350 USDT |
0.3148 USDT |
| 2023-09-30 |
0.3403 USDT |
174.1555 |
0.3417 USDT |
0.3336 USDT |
0.3417 USDT |
0.3336 USDT |
| 2023-09-29 |
0.3421 USDT |
317.5671 |
0.3380 USDT |
0.3380 USDT |
0.3483 USDT |
0.3403 USDT |
| 2023-09-28 |
0.3543 USDT |
4,673.0282 |
0.3625 USDT |
0.3423 USDT |
0.3625 USDT |
0.3423 USDT |
| 2023-09-27 |
0.3659 USDT |
1,580.8032 |
0.3618 USDT |
0.3475 USDT |
0.3713 USDT |
0.3713 USDT |
| 2023-09-26 |
0.3450 USDT |
560.9401 |
0.3479 USDT |
0.3441 USDT |
0.3479 USDT |
0.3441 USDT |
| 2023-09-25 |
0.3472 USDT |
1,191.1949 |
0.3696 USDT |
0.3406 USDT |
0.3742 USDT |
0.3492 USDT |
| 2023-09-24 |
0.3620 USDT |
417.9001 |
0.3648 USDT |
0.3547 USDT |
0.3648 USDT |
0.3566 USDT |
| 2023-09-23 |
0.3596 USDT |
9,306.6257 |
0.3596 USDT |
0.3596 USDT |
0.3612 USDT |
0.3612 USDT |
| 2023-09-22 |
0.3630 USDT |
63.7403 |
0.3667 USDT |
0.3575 USDT |
0.3723 USDT |
0.3652 USDT |
| 2023-09-21 |
0.3605 USDT |
24,876.4577 |
0.3309 USDT |
0.3309 USDT |
0.3666 USDT |
0.3649 USDT |
| 2023-09-20 |
0.3414 USDT |
884.5658 |
0.3418 USDT |
0.3305 USDT |
0.3454 USDT |
0.3454 USDT |
| 2023-09-19 |
0.3381 USDT |
4,909.8670 |
0.3435 USDT |
0.3363 USDT |
0.3453 USDT |
0.3385 USDT |
| 2023-09-18 |
0.3420 USDT |
545.4409 |
0.3608 USDT |
0.3181 USDT |
0.3620 USDT |
0.3385 USDT |
| 2023-09-17 |
0.3429 USDT |
4,762.7940 |
0.3278 USDT |
0.3219 USDT |
0.3446 USDT |
0.3446 USDT |
| 2023-09-16 |
0.3286 USDT |
2,697.5748 |
0.3310 USDT |
0.3197 USDT |
0.3360 USDT |
0.3326 USDT |
| 2023-09-15 |
0.3467 USDT |
5,894.4074 |
0.3608 USDT |
0.3339 USDT |
0.3609 USDT |
0.3339 USDT |
| 2023-09-14 |
0.3629 USDT |
458.7409 |
0.3705 USDT |
0.3531 USDT |
0.3808 USDT |
0.3531 USDT |
| 2023-09-13 |
0.3699 USDT |
1,404.9543 |
0.3799 USDT |
0.3531 USDT |
0.3900 USDT |
0.3681 USDT |
| 2023-09-12 |
0.3641 USDT |
3,866.3501 |
0.3846 USDT |
0.3503 USDT |
0.3877 USDT |
0.3767 USDT |
| 2023-09-11 |
0.3760 USDT |
4,410.9910 |
0.3484 USDT |
0.3484 USDT |
0.3993 USDT |
0.3898 USDT |
| 2023-09-10 |
0.3425 USDT |
2,159.6072 |
0.3266 USDT |
0.3222 USDT |
0.3514 USDT |
0.3413 USDT |
| 2023-09-09 |
0.3194 USDT |
13.4727 |
0.3214 USDT |
0.3164 USDT |
0.3222 USDT |
0.3222 USDT |
| 2023-09-08 |
0.3157 USDT |
42.8889 |
0.3124 USDT |
0.3023 USDT |
0.3266 USDT |
0.3228 USDT |
| 2023-09-07 |
0.3192 USDT |
69.2303 |
0.3127 USDT |
0.3127 USDT |
0.3221 USDT |
0.3218 USDT |
| 2023-09-06 |
0.3216 USDT |
64.8758 |
0.3128 USDT |
0.3128 USDT |
0.3266 USDT |
0.3193 USDT |
| 2023-09-05 |
0.3205 USDT |
3,919.7195 |
0.3185 USDT |
0.3083 USDT |
0.3290 USDT |
0.3236 USDT |
| 2023-09-04 |
0.3230 USDT |
2,299.3615 |
0.3201 USDT |
0.3085 USDT |
0.3342 USDT |
0.3311 USDT |
| 2023-09-03 |
0.3142 USDT |
4,409.3827 |
0.3172 USDT |
0.3095 USDT |
0.3261 USDT |
0.3140 USDT |
| 2023-09-02 |
0.3242 USDT |
10,342.8660 |
0.3278 USDT |
0.3139 USDT |
0.3331 USDT |
0.3251 USDT |
| 2023-09-01 |
0.3286 USDT |
2,668.0911 |
0.3145 USDT |
0.3145 USDT |
0.3416 USDT |
0.3275 USDT |
| 2023-08-31 |
0.2834 USDT |
36,976.3029 |
0.2693 USDT |
0.2693 USDT |
0.3220 USDT |
0.3167 USDT |
| 2023-08-30 |
0.2542 USDT |
1,308.3376 |
0.2495 USDT |
0.2495 USDT |
0.2722 USDT |
0.2663 USDT |
| 2023-08-29 |
0.2501 USDT |
34,909.2961 |
0.2583 USDT |
0.2311 USDT |
0.2695 USDT |
0.2459 USDT |
| 2023-08-28 |
0.2706 USDT |
1,483.4128 |
0.2915 USDT |
0.2611 USDT |
0.2924 USDT |
0.2631 USDT |
| 2023-08-27 |
0.2787 USDT |
8,434.9620 |
0.2775 USDT |
0.2709 USDT |
0.2830 USDT |
0.2792 USDT |
| 2023-08-26 |
0.2802 USDT |
1,095.5995 |
0.2809 USDT |
0.2775 USDT |
0.2822 USDT |
0.2804 USDT |
| 2023-08-25 |
0.2976 USDT |
10,702.9037 |
0.3048 USDT |
0.2843 USDT |
0.3052 USDT |
0.2863 USDT |
| 2023-08-24 |
0.2913 USDT |
18,198.4780 |
0.2820 USDT |
0.2769 USDT |
0.3018 USDT |
0.3018 USDT |
| 2023-08-23 |
0.2903 USDT |
3,782.1847 |
0.2952 USDT |
0.2757 USDT |
0.3012 USDT |
0.2774 USDT |
| 2023-08-22 |
0.3061 USDT |
12,763.0457 |
0.2971 USDT |
0.2934 USDT |
0.3256 USDT |
0.3003 USDT |
| 2023-08-21 |
0.2957 USDT |
15,570.2749 |
0.2788 USDT |
0.2769 USDT |
0.3025 USDT |
0.2911 USDT |
| 2023-08-20 |
0.2835 USDT |
48.6922 |
0.2830 USDT |
0.2793 USDT |
0.2857 USDT |
0.2793 USDT |
| 2023-08-19 |
0.2840 USDT |
243.7841 |
0.2822 USDT |
0.2770 USDT |
0.2897 USDT |
0.2788 USDT |
| 2023-08-18 |
0.2880 USDT |
21,436.1911 |
0.2922 USDT |
0.2709 USDT |
0.3079 USDT |
0.2793 USDT |
| 2023-08-17 |
0.2450 USDT |
13,009.4224 |
0.2664 USDT |
0.2360 USDT |
0.2707 USDT |
0.2596 USDT |
| 2023-08-16 |
0.2480 USDT |
10,678.6986 |
0.2371 USDT |
0.2345 USDT |
0.2705 USDT |
0.2666 USDT |
| 2023-08-15 |
0.2342 USDT |
4,843.3954 |
0.2155 USDT |
0.2155 USDT |
0.2516 USDT |
0.2412 USDT |
| 2023-08-14 |
0.2138 USDT |
728.4167 |
0.2171 USDT |
0.2100 USDT |
0.2171 USDT |
0.2100 USDT |