Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.8863 USDT |
8,003.8349 |
0.8837 USDT |
0.8650 USDT |
0.9095 USDT |
0.8924 USDT |
| 2022-12-05 |
0.8521 USDT |
15,842.8265 |
0.8375 USDT |
0.7777 USDT |
0.9056 USDT |
0.8742 USDT |
| 2022-12-04 |
0.8611 USDT |
8,954.8502 |
0.8837 USDT |
0.8274 USDT |
0.8889 USDT |
0.8496 USDT |
| 2022-12-03 |
0.8446 USDT |
11,188.6695 |
0.8206 USDT |
0.7962 USDT |
0.8664 USDT |
0.8615 USDT |
| 2022-12-02 |
0.8770 USDT |
26,319.5663 |
0.9394 USDT |
0.8054 USDT |
0.9571 USDT |
0.8320 USDT |
| 2022-12-01 |
0.9471 USDT |
14,264.3049 |
0.9143 USDT |
0.9143 USDT |
0.9939 USDT |
0.9483 USDT |
| 2022-11-30 |
0.9505 USDT |
26,763.8878 |
0.9883 USDT |
0.8974 USDT |
1.0164 USDT |
0.8997 USDT |
| 2022-11-29 |
1.0494 USDT |
16,048.9380 |
1.1205 USDT |
1.0046 USDT |
1.1472 USDT |
1.0469 USDT |
| 2022-11-28 |
1.1082 USDT |
28,971.5282 |
1.0250 USDT |
1.0250 USDT |
1.1698 USDT |
1.0983 USDT |
| 2022-11-27 |
0.9940 USDT |
18,474.3161 |
1.0279 USDT |
0.9502 USDT |
1.0304 USDT |
0.9787 USDT |
| 2022-11-26 |
1.0068 USDT |
22,654.0768 |
1.0515 USDT |
0.9390 USDT |
1.0685 USDT |
0.9922 USDT |
| 2022-11-25 |
1.0322 USDT |
24,909.4152 |
0.9889 USDT |
0.9888 USDT |
1.0594 USDT |
1.0284 USDT |
| 2022-11-24 |
0.9807 USDT |
30,941.3709 |
0.9671 USDT |
0.9244 USDT |
1.0178 USDT |
0.9846 USDT |
| 2022-11-23 |
1.0094 USDT |
46,135.4261 |
1.0644 USDT |
0.9522 USDT |
1.0744 USDT |
0.9883 USDT |
| 2022-11-22 |
1.1610 USDT |
40,703.4133 |
1.1252 USDT |
1.0432 USDT |
1.3699 USDT |
1.0873 USDT |
| 2022-11-21 |
1.1106 USDT |
45,956.8711 |
1.0698 USDT |
1.0586 USDT |
1.1841 USDT |
1.1458 USDT |
| 2022-11-20 |
0.9576 USDT |
20,316.7130 |
0.9072 USDT |
0.8821 USDT |
1.0038 USDT |
0.9867 USDT |
| 2022-11-19 |
0.9165 USDT |
12,971.0016 |
0.8856 USDT |
0.8814 USDT |
0.9449 USDT |
0.9161 USDT |
| 2022-11-18 |
0.8625 USDT |
13,296.0544 |
0.8788 USDT |
0.8303 USDT |
0.8997 USDT |
0.8997 USDT |
| 2022-11-17 |
0.8833 USDT |
25,385.7954 |
0.8538 USDT |
0.8535 USDT |
0.9229 USDT |
0.8678 USDT |
| 2022-11-16 |
0.8121 USDT |
25,205.9928 |
0.7759 USDT |
0.7486 USDT |
0.9048 USDT |
0.8625 USDT |
| 2022-11-15 |
0.7745 USDT |
30,767.7421 |
0.8002 USDT |
0.7288 USDT |
0.8337 USDT |
0.7864 USDT |
| 2022-11-14 |
0.8857 USDT |
48,490.0645 |
0.8599 USDT |
0.7947 USDT |
0.9861 USDT |
0.8680 USDT |
| 2022-11-13 |
0.8428 USDT |
17,625.3756 |
0.8372 USDT |
0.7572 USDT |
0.8888 USDT |
0.8584 USDT |
| 2022-11-12 |
0.8691 USDT |
25,828.5608 |
0.8500 USDT |
0.8036 USDT |
0.9378 USDT |
0.8040 USDT |
| 2022-11-11 |
0.8536 USDT |
94,041.9423 |
0.7634 USDT |
0.7499 USDT |
0.9520 USDT |
0.8588 USDT |
| 2022-11-10 |
0.8679 USDT |
223,992.1969 |
1.1020 USDT |
0.6445 USDT |
1.1407 USDT |
0.7720 USDT |
| 2022-11-09 |
0.9075 USDT |
281,390.9706 |
0.7923 USDT |
0.7609 USDT |
1.1137 USDT |
1.0893 USDT |
| 2022-11-08 |
0.7088 USDT |
237,700.7801 |
0.5841 USDT |
0.5556 USDT |
0.8801 USDT |
0.7959 USDT |
| 2022-11-07 |
0.6104 USDT |
78,609.3784 |
0.6699 USDT |
0.4940 USDT |
0.7196 USDT |
0.5250 USDT |
| 2022-11-06 |
0.6055 USDT |
28,687.1628 |
0.6145 USDT |
0.5841 USDT |
0.6286 USDT |
0.5941 USDT |
| 2022-11-05 |
0.6008 USDT |
46,765.3054 |
0.6044 USDT |
0.5543 USDT |
0.6303 USDT |
0.5950 USDT |
| 2022-11-04 |
0.7158 USDT |
66,467.9440 |
0.8620 USDT |
0.6304 USDT |
0.8695 USDT |
0.6403 USDT |
| 2022-11-03 |
0.8622 USDT |
18,397.7320 |
0.9396 USDT |
0.8111 USDT |
0.9440 USDT |
0.8292 USDT |
| 2022-11-02 |
0.8835 USDT |
72,343.8297 |
0.8535 USDT |
0.8359 USDT |
0.9312 USDT |
0.8372 USDT |
| 2022-11-01 |
0.8029 USDT |
24,904.1699 |
0.7974 USDT |
0.7646 USDT |
0.8522 USDT |
0.8391 USDT |
| 2022-10-31 |
0.7778 USDT |
66,959.6880 |
0.7794 USDT |
0.7222 USDT |
0.8155 USDT |
0.8083 USDT |
| 2022-10-30 |
0.8030 USDT |
37,116.4434 |
0.7956 USDT |
0.7533 USDT |
0.8344 USDT |
0.8066 USDT |
| 2022-10-29 |
0.7899 USDT |
39,652.0995 |
0.8386 USDT |
0.7383 USDT |
0.8535 USDT |
0.7826 USDT |
| 2022-10-28 |
0.8841 USDT |
54,503.6700 |
0.9247 USDT |
0.8187 USDT |
0.9486 USDT |
0.8248 USDT |
| 2022-10-27 |
0.8747 USDT |
41,212.7324 |
0.8617 USDT |
0.8030 USDT |
0.9345 USDT |
0.8908 USDT |
| 2022-10-26 |
0.8581 USDT |
63,785.0898 |
0.8765 USDT |
0.8120 USDT |
0.9021 USDT |
0.8664 USDT |
| 2022-10-25 |
0.9396 USDT |
130,125.6913 |
1.2029 USDT |
0.7589 USDT |
1.2123 USDT |
0.8548 USDT |
| 2022-10-24 |
1.2236 USDT |
27,122.5611 |
1.1681 USDT |
1.1625 USDT |
1.2682 USDT |
1.1904 USDT |
| 2022-10-23 |
1.2370 USDT |
14,215.7763 |
1.2396 USDT |
1.1886 USDT |
1.3136 USDT |
1.2017 USDT |
| 2022-10-22 |
1.2692 USDT |
31,464.6916 |
1.2561 USDT |
1.2362 USDT |
1.3062 USDT |
1.2679 USDT |
| 2022-10-21 |
1.2673 USDT |
48,998.5108 |
1.2443 USDT |
1.2248 USDT |
1.3268 USDT |
1.2500 USDT |
| 2022-10-20 |
1.1582 USDT |
26,572.9028 |
1.1212 USDT |
1.0872 USDT |
1.2633 USDT |
1.2343 USDT |
| 2022-10-19 |
1.0874 USDT |
27,739.4142 |
1.0851 USDT |
1.0388 USDT |
1.1315 USDT |
1.0626 USDT |
| 2022-10-18 |
1.0574 USDT |
25,219.2486 |
1.0326 USDT |
1.0146 USDT |
1.1325 USDT |
1.1222 USDT |