Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.2348 USDT |
56,608.4901 |
0.2527 USDT |
0.2194 USDT |
0.2677 USDT |
0.2285 USDT |
| 2023-03-15 |
0.2252 USDT |
118,658.8359 |
0.2178 USDT |
0.2037 USDT |
0.2646 USDT |
0.2571 USDT |
| 2023-03-14 |
0.2159 USDT |
306,819.2672 |
0.2333 USDT |
0.1850 USDT |
0.2459 USDT |
0.2182 USDT |
| 2023-03-13 |
0.2552 USDT |
132,166.4164 |
0.2588 USDT |
0.2274 USDT |
0.2828 USDT |
0.2318 USDT |
| 2023-03-12 |
0.3209 USDT |
97,534.1611 |
0.3423 USDT |
0.2695 USDT |
0.3588 USDT |
0.2800 USDT |
| 2023-03-11 |
0.3416 USDT |
24,381.4984 |
0.3272 USDT |
0.3036 USDT |
0.3808 USDT |
0.3453 USDT |
| 2023-03-10 |
0.3554 USDT |
114,060.2760 |
0.3658 USDT |
0.3246 USDT |
0.4061 USDT |
0.3279 USDT |
| 2023-03-09 |
0.3234 USDT |
61,680.0903 |
0.3227 USDT |
0.2893 USDT |
0.3766 USDT |
0.3646 USDT |
| 2023-03-08 |
0.2972 USDT |
40,893.2875 |
0.2842 USDT |
0.2722 USDT |
0.3259 USDT |
0.3038 USDT |
| 2023-03-07 |
0.2825 USDT |
46,184.6467 |
0.2739 USDT |
0.2611 USDT |
0.2978 USDT |
0.2905 USDT |
| 2023-03-06 |
0.2705 USDT |
33,339.5228 |
0.2665 USDT |
0.2595 USDT |
0.2813 USDT |
0.2652 USDT |
| 2023-03-05 |
0.2645 USDT |
93,968.5097 |
0.2756 USDT |
0.2545 USDT |
0.2775 USDT |
0.2625 USDT |
| 2023-03-04 |
0.2641 USDT |
59,971.2938 |
0.2600 USDT |
0.2569 USDT |
0.2742 USDT |
0.2714 USDT |
| 2023-03-03 |
0.2585 USDT |
157,731.1553 |
0.2275 USDT |
0.2262 USDT |
0.2890 USDT |
0.2568 USDT |
| 2023-03-02 |
0.2280 USDT |
40,492.1334 |
0.2078 USDT |
0.2078 USDT |
0.2370 USDT |
0.2277 USDT |
| 2023-03-01 |
0.2131 USDT |
84,286.9583 |
0.2277 USDT |
0.2025 USDT |
0.2277 USDT |
0.2151 USDT |
| 2023-02-28 |
0.2111 USDT |
68,639.4485 |
0.2055 USDT |
0.2055 USDT |
0.2205 USDT |
0.2161 USDT |
| 2023-02-27 |
0.2039 USDT |
78,726.3371 |
0.1981 USDT |
0.1874 USDT |
0.2142 USDT |
0.2084 USDT |
| 2023-02-26 |
0.2037 USDT |
47,411.5123 |
0.2107 USDT |
0.1925 USDT |
0.2122 USDT |
0.2024 USDT |
| 2023-02-25 |
0.2062 USDT |
75,877.1441 |
0.2039 USDT |
0.2002 USDT |
0.2140 USDT |
0.2140 USDT |
| 2023-02-24 |
0.1958 USDT |
282,185.6154 |
0.1692 USDT |
0.1674 USDT |
0.2132 USDT |
0.2132 USDT |
| 2023-02-23 |
0.1628 USDT |
156,904.6755 |
0.1631 USDT |
0.1509 USDT |
0.1732 USDT |
0.1688 USDT |
| 2023-02-22 |
0.1693 USDT |
373,693.7189 |
0.1604 USDT |
0.1564 USDT |
0.1828 USDT |
0.1634 USDT |
| 2023-02-21 |
0.1538 USDT |
201,431.5371 |
0.1416 USDT |
0.1405 USDT |
0.1614 USDT |
0.1546 USDT |
| 2023-02-20 |
0.1459 USDT |
205,544.4234 |
0.1483 USDT |
0.1397 USDT |
0.1587 USDT |
0.1452 USDT |
| 2023-02-19 |
0.1374 USDT |
609,834.1671 |
0.1622 USDT |
0.1190 USDT |
0.1652 USDT |
0.1386 USDT |
| 2023-02-18 |
0.1619 USDT |
263,267.3296 |
0.1611 USDT |
0.1535 USDT |
0.1693 USDT |
0.1635 USDT |
| 2023-02-17 |
0.2022 USDT |
384,025.8097 |
0.2791 USDT |
0.1556 USDT |
0.2887 USDT |
0.1622 USDT |
| 2023-02-16 |
0.2563 USDT |
58,781.7080 |
0.2509 USDT |
0.2368 USDT |
0.2658 USDT |
0.2588 USDT |
| 2023-02-15 |
0.2835 USDT |
37,627.2262 |
0.3084 USDT |
0.2532 USDT |
0.3142 USDT |
0.2566 USDT |
| 2023-02-14 |
0.3168 USDT |
55,693.2661 |
0.3179 USDT |
0.2973 USDT |
0.3333 USDT |
0.3045 USDT |
| 2023-02-13 |
0.3311 USDT |
85,362.9413 |
0.3137 USDT |
0.3030 USDT |
0.3586 USDT |
0.3247 USDT |
| 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 |