Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.3016 USDT |
56,628.3478 |
0.2990 USDT |
0.2841 USDT |
0.3252 USDT |
0.3149 USDT |
| 2023-02-11 |
0.3097 USDT |
29,513.9065 |
0.3118 USDT |
0.3009 USDT |
0.3151 USDT |
0.3090 USDT |
| 2023-02-10 |
0.3060 USDT |
102,043.1374 |
0.3024 USDT |
0.2960 USDT |
0.3194 USDT |
0.3161 USDT |
| 2023-02-09 |
0.2628 USDT |
217,382.8602 |
0.2510 USDT |
0.2245 USDT |
0.3145 USDT |
0.3034 USDT |
| 2023-02-08 |
0.2436 USDT |
76,759.6358 |
0.2298 USDT |
0.2234 USDT |
0.2614 USDT |
0.2480 USDT |
| 2023-02-07 |
0.2592 USDT |
127,650.2765 |
0.2900 USDT |
0.2366 USDT |
0.2900 USDT |
0.2366 USDT |
| 2023-02-06 |
0.2665 USDT |
72,378.8788 |
0.2707 USDT |
0.2533 USDT |
0.2784 USDT |
0.2735 USDT |
| 2023-02-05 |
0.2663 USDT |
127,686.1541 |
0.2448 USDT |
0.2440 USDT |
0.2799 USDT |
0.2764 USDT |
| 2023-02-04 |
0.2404 USDT |
156,554.3439 |
0.2331 USDT |
0.2267 USDT |
0.2498 USDT |
0.2373 USDT |
| 2023-02-03 |
0.2428 USDT |
315,990.6223 |
0.2980 USDT |
0.2181 USDT |
0.2984 USDT |
0.2327 USDT |
| 2023-02-02 |
0.2729 USDT |
134,308.3884 |
0.3072 USDT |
0.2416 USDT |
0.3074 USDT |
0.2694 USDT |
| 2023-02-01 |
0.3530 USDT |
68,600.9110 |
0.3365 USDT |
0.3194 USDT |
0.3738 USDT |
0.3194 USDT |
| 2023-01-31 |
0.3442 USDT |
7,616.7993 |
0.3539 USDT |
0.3281 USDT |
0.3550 USDT |
0.3491 USDT |
| 2023-01-30 |
0.3343 USDT |
33,025.9048 |
0.2951 USDT |
0.2883 USDT |
0.3738 USDT |
0.3599 USDT |
| 2023-01-29 |
0.3030 USDT |
23,403.6847 |
0.3316 USDT |
0.2814 USDT |
0.3381 USDT |
0.2876 USDT |
| 2023-01-28 |
0.3159 USDT |
36,764.5428 |
0.3002 USDT |
0.2936 USDT |
0.3385 USDT |
0.3385 USDT |
| 2023-01-27 |
0.3286 USDT |
49,903.5191 |
0.3184 USDT |
0.2974 USDT |
0.3454 USDT |
0.3144 USDT |
| 2023-01-26 |
0.3241 USDT |
54,990.0135 |
0.3291 USDT |
0.3048 USDT |
0.3449 USDT |
0.3191 USDT |
| 2023-01-25 |
0.3641 USDT |
373,923.3038 |
0.3717 USDT |
0.3000 USDT |
0.4200 USDT |
0.3420 USDT |
| 2023-01-24 |
0.3454 USDT |
106,736.8620 |
0.3200 USDT |
0.2962 USDT |
0.3724 USDT |
0.3718 USDT |
| 2023-01-23 |
0.3093 USDT |
165,280.8538 |
0.3766 USDT |
0.2716 USDT |
0.3825 USDT |
0.2853 USDT |
| 2023-01-22 |
0.3694 USDT |
18,672.8119 |
0.3719 USDT |
0.3380 USDT |
0.3930 USDT |
0.3380 USDT |
| 2023-01-21 |
0.3707 USDT |
34,884.3543 |
0.3657 USDT |
0.3463 USDT |
0.4072 USDT |
0.3533 USDT |
| 2023-01-20 |
0.4727 USDT |
65,824.1236 |
0.4823 USDT |
0.4508 USDT |
0.4987 USDT |
0.4563 USDT |
| 2023-01-19 |
0.5041 USDT |
57,611.0611 |
0.5256 USDT |
0.4823 USDT |
0.5283 USDT |
0.4903 USDT |
| 2023-01-18 |
0.4669 USDT |
118,809.0884 |
0.4579 USDT |
0.3988 USDT |
0.5362 USDT |
0.5146 USDT |
| 2023-01-17 |
0.4455 USDT |
53,562.1099 |
0.5012 USDT |
0.3900 USDT |
0.5225 USDT |
0.4564 USDT |
| 2023-01-16 |
0.4801 USDT |
25,077.3701 |
0.4612 USDT |
0.4280 USDT |
0.5316 USDT |
0.4804 USDT |
| 2023-01-15 |
0.4675 USDT |
40,852.5599 |
0.4415 USDT |
0.4415 USDT |
0.5044 USDT |
0.4740 USDT |
| 2023-01-14 |
0.4749 USDT |
191,086.0600 |
0.7914 USDT |
0.3431 USDT |
0.7958 USDT |
0.4478 USDT |
| 2023-01-13 |
0.8724 USDT |
11,969.1170 |
0.8744 USDT |
0.8248 USDT |
0.9108 USDT |
0.8263 USDT |
| 2023-01-12 |
0.9371 USDT |
17,387.9181 |
0.9384 USDT |
0.8768 USDT |
0.9961 USDT |
0.8898 USDT |
| 2023-01-11 |
1.0844 USDT |
13,124.0654 |
1.0659 USDT |
1.0513 USDT |
1.1288 USDT |
1.0873 USDT |
| 2023-01-10 |
1.0814 USDT |
6,419.1800 |
1.0749 USDT |
1.0373 USDT |
1.1440 USDT |
1.0654 USDT |
| 2023-01-09 |
1.0334 USDT |
31,105.5077 |
1.1269 USDT |
0.9489 USDT |
1.1775 USDT |
1.0778 USDT |
| 2023-01-08 |
1.2274 USDT |
7,525.3852 |
1.2588 USDT |
1.1794 USDT |
1.3109 USDT |
1.1831 USDT |
| 2023-01-07 |
1.2605 USDT |
1,929.6476 |
1.2460 USDT |
1.2271 USDT |
1.2805 USDT |
1.2671 USDT |
| 2023-01-06 |
1.2953 USDT |
5,863.5497 |
1.2862 USDT |
1.2382 USDT |
1.3503 USDT |
1.2454 USDT |
| 2023-01-05 |
1.3132 USDT |
4,760.0154 |
1.2861 USDT |
1.2694 USDT |
1.3617 USDT |
1.2953 USDT |
| 2023-01-04 |
1.2854 USDT |
9,660.1493 |
1.3871 USDT |
1.2305 USDT |
1.3871 USDT |
1.2747 USDT |
| 2023-01-03 |
1.4129 USDT |
4,397.4672 |
1.4269 USDT |
1.3716 USDT |
1.4503 USDT |
1.4087 USDT |
| 2023-01-02 |
1.4840 USDT |
16,179.3937 |
1.5492 USDT |
1.3893 USDT |
1.6095 USDT |
1.4108 USDT |
| 2023-01-01 |
1.5933 USDT |
1,831.3544 |
1.6196 USDT |
1.5339 USDT |
1.6559 USDT |
1.5616 USDT |
| 2022-12-31 |
1.5795 USDT |
2,555.2279 |
1.6014 USDT |
1.5264 USDT |
1.6282 USDT |
1.5886 USDT |
| 2022-12-30 |
1.6586 USDT |
2,323.6437 |
1.6198 USDT |
1.6014 USDT |
1.7179 USDT |
1.6014 USDT |
| 2022-12-29 |
1.6483 USDT |
4,141.4265 |
1.6352 USDT |
1.5653 USDT |
1.7198 USDT |
1.6256 USDT |
| 2022-12-28 |
1.5702 USDT |
9,952.9469 |
1.4609 USDT |
1.4527 USDT |
1.6851 USDT |
1.6642 USDT |
| 2022-12-27 |
1.4306 USDT |
4,666.7435 |
1.3697 USDT |
1.3656 USDT |
1.4829 USDT |
1.4650 USDT |
| 2022-12-26 |
1.4465 USDT |
2,391.1165 |
1.4522 USDT |
1.3884 USDT |
1.4686 USDT |
1.4011 USDT |
| 2022-12-25 |
1.4975 USDT |
3,009.5379 |
1.4950 USDT |
1.4548 USDT |
1.5389 USDT |
1.4681 USDT |