Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.2056 USDT |
10,647.8424 |
0.2042 USDT |
0.1971 USDT |
0.2167 USDT |
0.2161 USDT |
| 2023-07-11 |
0.2110 USDT |
8,524.0367 |
0.2145 USDT |
0.2071 USDT |
0.2201 USDT |
0.2093 USDT |
| 2023-07-10 |
0.2218 USDT |
15,239.6364 |
0.2222 USDT |
0.2073 USDT |
0.2373 USDT |
0.2205 USDT |
| 2023-07-09 |
0.2180 USDT |
145,826.3260 |
0.2180 USDT |
0.2141 USDT |
0.2235 USDT |
0.2235 USDT |
| 2023-07-08 |
0.2141 USDT |
19,798.6706 |
0.2170 USDT |
0.2089 USDT |
0.2267 USDT |
0.2267 USDT |
| 2023-07-07 |
0.2201 USDT |
1,373.8117 |
0.2329 USDT |
0.2113 USDT |
0.2360 USDT |
0.2132 USDT |
| 2023-07-06 |
0.2131 USDT |
7,548.1963 |
0.2086 USDT |
0.1886 USDT |
0.2293 USDT |
0.2224 USDT |
| 2023-07-05 |
0.2007 USDT |
6,205.0719 |
0.1924 USDT |
0.1920 USDT |
0.2191 USDT |
0.2119 USDT |
| 2023-07-04 |
0.1859 USDT |
10,487.0640 |
0.1888 USDT |
0.1793 USDT |
0.2047 USDT |
0.1949 USDT |
| 2023-07-03 |
0.1789 USDT |
21,008.6391 |
0.1792 USDT |
0.1652 USDT |
0.1888 USDT |
0.1836 USDT |
| 2023-07-02 |
0.2044 USDT |
44,185.4920 |
0.2003 USDT |
0.1881 USDT |
0.2122 USDT |
0.1934 USDT |
| 2023-07-01 |
0.2010 USDT |
54,340.8739 |
0.2190 USDT |
0.1922 USDT |
0.2283 USDT |
0.2052 USDT |
| 2023-06-30 |
0.2334 USDT |
72,461.4350 |
0.2529 USDT |
0.2108 USDT |
0.2706 USDT |
0.2250 USDT |
| 2023-06-29 |
0.2365 USDT |
21,055.6714 |
0.2611 USDT |
0.2116 USDT |
0.2622 USDT |
0.2515 USDT |
| 2023-06-28 |
0.2491 USDT |
20,183.1631 |
0.2370 USDT |
0.2346 USDT |
0.2750 USDT |
0.2697 USDT |
| 2023-06-27 |
0.2334 USDT |
12,051.6584 |
0.2467 USDT |
0.2240 USDT |
0.2503 USDT |
0.2312 USDT |
| 2023-06-26 |
0.2320 USDT |
53,439.9145 |
0.2255 USDT |
0.2207 USDT |
0.2467 USDT |
0.2467 USDT |
| 2023-06-25 |
0.2325 USDT |
47,959.8073 |
0.2519 USDT |
0.2187 USDT |
0.2519 USDT |
0.2247 USDT |
| 2023-06-24 |
0.2502 USDT |
18,943.9232 |
0.2403 USDT |
0.2345 USDT |
0.2619 USDT |
0.2518 USDT |
| 2023-06-23 |
0.2558 USDT |
20,589.7455 |
0.2803 USDT |
0.2338 USDT |
0.2820 USDT |
0.2403 USDT |
| 2023-06-22 |
0.2802 USDT |
43,563.8492 |
0.2875 USDT |
0.2618 USDT |
0.2997 USDT |
0.2835 USDT |
| 2023-06-21 |
0.2961 USDT |
29,121.1663 |
0.3244 USDT |
0.2817 USDT |
0.3328 USDT |
0.2870 USDT |
| 2023-06-20 |
0.3751 USDT |
10,642.6714 |
0.3575 USDT |
0.3248 USDT |
0.3945 USDT |
0.3302 USDT |
| 2023-06-19 |
0.3597 USDT |
93,016.5918 |
0.3584 USDT |
0.3455 USDT |
0.3815 USDT |
0.3653 USDT |
| 2023-06-18 |
0.3458 USDT |
31,864.9548 |
0.3619 USDT |
0.3258 USDT |
0.3697 USDT |
0.3537 USDT |
| 2023-06-17 |
0.3649 USDT |
12,135.9312 |
0.3920 USDT |
0.3501 USDT |
0.3920 USDT |
0.3620 USDT |
| 2023-06-16 |
0.4015 USDT |
6,000.5474 |
0.4049 USDT |
0.3775 USDT |
0.4236 USDT |
0.3974 USDT |
| 2023-06-15 |
0.3813 USDT |
14,320.8957 |
0.3486 USDT |
0.3449 USDT |
0.4244 USDT |
0.4023 USDT |
| 2023-06-14 |
0.3459 USDT |
22,332.8681 |
0.3455 USDT |
0.3072 USDT |
0.3693 USDT |
0.3551 USDT |
| 2023-06-13 |
0.3601 USDT |
29,354.5134 |
0.3694 USDT |
0.3293 USDT |
0.3729 USDT |
0.3498 USDT |
| 2023-06-12 |
0.3771 USDT |
4,279.5475 |
0.3762 USDT |
0.3606 USDT |
0.3990 USDT |
0.3689 USDT |
| 2023-06-11 |
0.3901 USDT |
62,560.3762 |
0.3797 USDT |
0.3682 USDT |
0.3960 USDT |
0.3726 USDT |
| 2023-06-10 |
0.3988 USDT |
86,911.0978 |
0.3015 USDT |
0.2999 USDT |
0.4749 USDT |
0.3860 USDT |
| 2023-06-09 |
0.3005 USDT |
3,971.6840 |
0.2932 USDT |
0.2854 USDT |
0.3076 USDT |
0.3011 USDT |
| 2023-06-08 |
0.2952 USDT |
11,245.3226 |
0.2902 USDT |
0.2874 USDT |
0.2995 USDT |
0.2921 USDT |
| 2023-06-07 |
0.2743 USDT |
73,714.5998 |
0.2678 USDT |
0.2677 USDT |
0.2951 USDT |
0.2940 USDT |
| 2023-06-06 |
0.2824 USDT |
31,097.2395 |
0.2868 USDT |
0.2524 USDT |
0.3002 USDT |
0.2580 USDT |
| 2023-06-05 |
0.2740 USDT |
45,339.8969 |
0.2506 USDT |
0.2506 USDT |
0.3161 USDT |
0.2889 USDT |
| 2023-06-04 |
0.2459 USDT |
654.2149 |
0.2485 USDT |
0.2414 USDT |
0.2522 USDT |
0.2457 USDT |
| 2023-06-03 |
0.2562 USDT |
809.4072 |
0.2600 USDT |
0.2540 USDT |
0.2628 USDT |
0.2540 USDT |
| 2023-06-02 |
0.2624 USDT |
18,016.1552 |
0.2687 USDT |
0.2541 USDT |
0.2767 USDT |
0.2570 USDT |
| 2023-06-01 |
0.2618 USDT |
5,280.9363 |
0.2502 USDT |
0.2501 USDT |
0.2706 USDT |
0.2679 USDT |
| 2023-05-31 |
0.2528 USDT |
21,118.7079 |
0.2357 USDT |
0.2357 USDT |
0.2593 USDT |
0.2556 USDT |
| 2023-05-30 |
0.2345 USDT |
4,185.9005 |
0.2329 USDT |
0.2263 USDT |
0.2393 USDT |
0.2361 USDT |
| 2023-05-29 |
0.2323 USDT |
6,036.1686 |
0.2263 USDT |
0.2263 USDT |
0.2375 USDT |
0.2335 USDT |
| 2023-05-28 |
0.2444 USDT |
3,341.8174 |
0.2518 USDT |
0.2361 USDT |
0.2518 USDT |
0.2369 USDT |
| 2023-05-27 |
0.2558 USDT |
1,141.8823 |
0.2660 USDT |
0.2456 USDT |
0.2668 USDT |
0.2568 USDT |
| 2023-05-26 |
0.2661 USDT |
11,200.6823 |
0.2670 USDT |
0.2622 USDT |
0.2710 USDT |
0.2646 USDT |
| 2023-05-25 |
0.2676 USDT |
2,001.8255 |
0.2640 USDT |
0.2566 USDT |
0.2815 USDT |
0.2661 USDT |
| 2023-05-24 |
0.2600 USDT |
13,513.4112 |
0.2458 USDT |
0.2458 USDT |
0.2702 USDT |
0.2662 USDT |