Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
1.4701 USDT |
4,088.2625 |
1.4777 USDT |
1.4366 USDT |
1.5072 USDT |
1.4851 USDT |
| 2022-12-23 |
1.4364 USDT |
7,619.2813 |
1.4039 USDT |
1.3969 USDT |
1.4840 USDT |
1.4817 USDT |
| 2022-12-22 |
1.4983 USDT |
4,344.0625 |
1.4668 USDT |
1.4432 USDT |
1.5687 USDT |
1.5687 USDT |
| 2022-12-21 |
1.4406 USDT |
4,083.1114 |
1.3661 USDT |
1.3527 USDT |
1.4897 USDT |
1.4689 USDT |
| 2022-12-20 |
1.3854 USDT |
3,292.7249 |
1.4887 USDT |
1.3259 USDT |
1.4887 USDT |
1.3785 USDT |
| 2022-12-19 |
1.4134 USDT |
7,911.7942 |
1.3493 USDT |
1.3144 USDT |
1.5119 USDT |
1.4532 USDT |
| 2022-12-18 |
1.3511 USDT |
4,565.0469 |
1.3145 USDT |
1.3145 USDT |
1.3829 USDT |
1.3382 USDT |
| 2022-12-17 |
1.3781 USDT |
7,681.6145 |
1.3615 USDT |
1.3259 USDT |
1.4282 USDT |
1.3340 USDT |
| 2022-12-16 |
1.2122 USDT |
20,708.7818 |
1.0322 USDT |
1.0167 USDT |
1.4562 USDT |
1.3792 USDT |
| 2022-12-15 |
1.0450 USDT |
6,485.1931 |
1.0419 USDT |
1.0124 USDT |
1.0967 USDT |
1.0649 USDT |
| 2022-12-14 |
1.0137 USDT |
7,727.7690 |
0.9980 USDT |
0.9574 USDT |
1.0648 USDT |
1.0397 USDT |
| 2022-12-13 |
1.0423 USDT |
17,412.4558 |
1.0628 USDT |
0.9590 USDT |
1.1740 USDT |
0.9970 USDT |
| 2022-12-12 |
1.0973 USDT |
16,185.0408 |
1.0779 USDT |
1.0479 USDT |
1.1632 USDT |
1.0811 USDT |
| 2022-12-11 |
1.0335 USDT |
3,840.6962 |
0.9995 USDT |
0.9801 USDT |
1.0867 USDT |
1.0662 USDT |
| 2022-12-10 |
0.9929 USDT |
1,052.7055 |
0.9958 USDT |
0.9801 USDT |
1.0112 USDT |
0.9841 USDT |
| 2022-12-09 |
0.9646 USDT |
6,592.9171 |
0.9253 USDT |
0.9253 USDT |
1.0038 USDT |
1.0038 USDT |
| 2022-12-08 |
0.9990 USDT |
9,813.3632 |
1.0080 USDT |
0.9810 USDT |
1.0222 USDT |
0.9848 USDT |
| 2022-12-07 |
0.9556 USDT |
6,564.0690 |
0.8813 USDT |
0.8685 USDT |
0.9960 USDT |
0.9820 USDT |