Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-17 |
1.0567 USDT |
23,311.5925 |
1.0739 USDT |
1.0203 USDT |
1.1061 USDT |
1.0255 USDT |
| 2022-10-16 |
1.1061 USDT |
13,581.2269 |
1.1374 USDT |
1.0730 USDT |
1.1374 USDT |
1.0867 USDT |
| 2022-10-15 |
1.1428 USDT |
2,949.5684 |
1.1466 USDT |
1.1262 USDT |
1.1643 USDT |
1.1487 USDT |
| 2022-10-14 |
1.0968 USDT |
18,115.7279 |
1.1176 USDT |
1.0338 USDT |
1.1669 USDT |
1.1608 USDT |
| 2022-10-13 |
1.2459 USDT |
37,108.5588 |
1.0935 USDT |
1.0920 USDT |
1.3439 USDT |
1.1466 USDT |
| 2022-10-12 |
1.0963 USDT |
15,938.1142 |
1.0824 USDT |
1.0528 USDT |
1.1200 USDT |
1.0931 USDT |
| 2022-10-11 |
1.0741 USDT |
10,218.8197 |
1.0462 USDT |
1.0462 USDT |
1.1038 USDT |
1.0789 USDT |
| 2022-10-10 |
0.9844 USDT |
20,656.7532 |
0.9459 USDT |
0.9200 USDT |
1.0315 USDT |
1.0001 USDT |
| 2022-10-09 |
0.9865 USDT |
8,010.2588 |
1.0310 USDT |
0.9459 USDT |
1.0407 USDT |
0.9567 USDT |
| 2022-10-08 |
1.0053 USDT |
6,685.9194 |
1.0282 USDT |
0.9936 USDT |
1.0282 USDT |
1.0077 USDT |
| 2022-10-07 |
1.0258 USDT |
8,223.1434 |
1.0135 USDT |
0.9936 USDT |
1.0501 USDT |
1.0288 USDT |
| 2022-10-06 |
0.9744 USDT |
9,810.1687 |
0.9705 USDT |
0.9411 USDT |
1.0077 USDT |
1.0077 USDT |
| 2022-10-05 |
0.9951 USDT |
16,752.2040 |
0.9491 USDT |
0.9491 USDT |
1.0443 USDT |
1.0207 USDT |
| 2022-10-04 |
0.9662 USDT |
18,936.9123 |
1.0104 USDT |
0.9270 USDT |
1.0185 USDT |
0.9508 USDT |
| 2022-10-03 |
1.0726 USDT |
14,955.5349 |
1.1350 USDT |
1.0111 USDT |
1.1685 USDT |
1.0228 USDT |
| 2022-10-02 |
1.0880 USDT |
17,830.1335 |
1.0701 USDT |
1.0481 USDT |
1.1298 USDT |
1.1230 USDT |
| 2022-10-01 |
1.0599 USDT |
7,177.4042 |
1.0512 USDT |
1.0443 USDT |
1.0800 USDT |
1.0799 USDT |
| 2022-09-30 |
0.9997 USDT |
53,429.8082 |
1.0021 USDT |
0.9411 USDT |
1.0945 USDT |
1.0767 USDT |
| 2022-09-29 |
1.0246 USDT |
23,988.4323 |
1.0276 USDT |
0.9810 USDT |
1.0788 USDT |
1.0256 USDT |
| 2022-09-28 |
1.0618 USDT |
30,577.5404 |
1.0352 USDT |
0.9985 USDT |
1.1283 USDT |
1.0025 USDT |
| 2022-09-27 |
0.9429 USDT |
120,749.1411 |
0.9598 USDT |
0.8394 USDT |
1.0904 USDT |
1.0304 USDT |
| 2022-09-26 |
1.0549 USDT |
83,449.2905 |
1.1579 USDT |
0.9574 USDT |
1.1765 USDT |
0.9845 USDT |
| 2022-09-25 |
1.1088 USDT |
26,409.9632 |
1.1264 USDT |
1.0691 USDT |
1.1707 USDT |
1.1432 USDT |
| 2022-09-24 |
1.0472 USDT |
15,008.5739 |
1.0445 USDT |
1.0162 USDT |
1.0698 USDT |
1.0372 USDT |
| 2022-09-23 |
1.0549 USDT |
37,011.8121 |
1.0416 USDT |
0.9496 USDT |
1.1552 USDT |
1.1319 USDT |
| 2022-09-22 |
1.1276 USDT |
25,500.6817 |
1.2431 USDT |
1.0286 USDT |
1.2705 USDT |
1.0987 USDT |
| 2022-09-21 |
1.1532 USDT |
14,138.3866 |
1.1643 USDT |
1.0860 USDT |
1.2296 USDT |
1.1548 USDT |
| 2022-09-20 |
1.1569 USDT |
17,495.5325 |
1.1033 USDT |
1.0959 USDT |
1.2197 USDT |
1.1746 USDT |
| 2022-09-19 |
1.1606 USDT |
40,730.8599 |
1.0841 USDT |
1.0276 USDT |
1.2457 USDT |
1.1048 USDT |
| 2022-09-18 |
0.9255 USDT |
23,660.0764 |
0.8559 USDT |
0.8559 USDT |
0.9834 USDT |
0.9648 USDT |
| 2022-09-17 |
0.8643 USDT |
45,561.9676 |
0.9167 USDT |
0.8207 USDT |
0.9167 USDT |
0.8535 USDT |
| 2022-09-16 |
0.9269 USDT |
24,619.2300 |
0.9125 USDT |
0.8956 USDT |
0.9934 USDT |
0.9719 USDT |