Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.8726 USDT |
44,883.1505 |
0.8118 USDT |
0.8067 USDT |
0.9202 USDT |
0.9009 USDT |
| 2022-09-14 |
0.8363 USDT |
61,606.1196 |
0.8734 USDT |
0.7859 USDT |
0.8823 USDT |
0.8095 USDT |
| 2022-09-13 |
0.7585 USDT |
97,068.0802 |
0.7076 USDT |
0.6301 USDT |
0.8783 USDT |
0.8671 USDT |
| 2022-09-12 |
0.6806 USDT |
58,493.4586 |
0.6995 USDT |
0.6055 USDT |
0.7414 USDT |
0.6982 USDT |
| 2022-09-11 |
0.6938 USDT |
32,999.5821 |
0.6743 USDT |
0.6494 USDT |
0.7380 USDT |
0.7071 USDT |
| 2022-09-10 |
0.6958 USDT |
27,134.0856 |
0.6819 USDT |
0.6594 USDT |
0.7252 USDT |
0.6833 USDT |
| 2022-09-09 |
0.7075 USDT |
78,445.1892 |
0.8133 USDT |
0.6346 USDT |
0.8205 USDT |
0.6861 USDT |
| 2022-09-08 |
0.8847 USDT |
46,395.7549 |
0.8845 USDT |
0.8345 USDT |
0.9366 USDT |
0.8404 USDT |
| 2022-09-07 |
0.9742 USDT |
57,581.2895 |
1.0292 USDT |
0.8706 USDT |
1.0868 USDT |
0.9190 USDT |
| 2022-09-06 |
0.8124 USDT |
104,277.8363 |
0.8550 USDT |
0.7529 USDT |
0.9369 USDT |
0.9356 USDT |
| 2022-09-05 |
0.8129 USDT |
79,880.2931 |
0.8604 USDT |
0.7770 USDT |
0.8751 USDT |
0.8751 USDT |
| 2022-09-04 |
0.9001 USDT |
21,353.1515 |
0.8927 USDT |
0.8539 USDT |
0.9393 USDT |
0.8927 USDT |
| 2022-09-03 |
0.9045 USDT |
32,775.4220 |
0.8944 USDT |
0.8847 USDT |
0.9290 USDT |
0.8984 USDT |
| 2022-09-02 |
0.8682 USDT |
68,335.9408 |
0.9328 USDT |
0.7923 USDT |
0.9594 USDT |
0.8696 USDT |
| 2022-09-01 |
1.0181 USDT |
49,285.5247 |
1.0096 USDT |
0.9311 USDT |
1.0778 USDT |
0.9476 USDT |
| 2022-08-31 |
0.9711 USDT |
28,033.9683 |
1.0218 USDT |
0.8982 USDT |
1.0221 USDT |
1.0128 USDT |
| 2022-08-30 |
0.9670 USDT |
54,382.3285 |
0.9180 USDT |
0.8822 USDT |
1.0598 USDT |
1.0156 USDT |
| 2022-08-29 |
1.0256 USDT |
60,246.4892 |
1.1302 USDT |
0.9301 USDT |
1.1501 USDT |
0.9467 USDT |
| 2022-08-28 |
1.0430 USDT |
31,792.4625 |
1.0550 USDT |
1.0036 USDT |
1.0885 USDT |
1.0272 USDT |
| 2022-08-27 |
1.1001 USDT |
51,015.6854 |
1.1309 USDT |
1.0428 USDT |
1.1700 USDT |
1.0843 USDT |
| 2022-08-26 |
0.9681 USDT |
75,003.4445 |
0.8929 USDT |
0.8632 USDT |
1.0778 USDT |
1.0548 USDT |
| 2022-08-25 |
0.8711 USDT |
36,139.8516 |
0.8999 USDT |
0.8321 USDT |
0.9317 USDT |
0.8913 USDT |
| 2022-08-24 |
0.8902 USDT |
55,952.7179 |
0.8789 USDT |
0.8377 USDT |
0.9537 USDT |
0.8718 USDT |
| 2022-08-23 |
0.9283 USDT |
72,347.4020 |
0.9671 USDT |
0.8546 USDT |
1.0691 USDT |
0.8839 USDT |
| 2022-08-22 |
1.0538 USDT |
43,948.2017 |
0.9745 USDT |
0.9726 USDT |
1.1518 USDT |
1.0672 USDT |
| 2022-08-21 |
0.9913 USDT |
59,383.9215 |
1.0635 USDT |
0.9198 USDT |
1.0861 USDT |
0.9649 USDT |
| 2022-08-20 |
1.0301 USDT |
67,784.5420 |
1.0251 USDT |
0.9448 USDT |
1.1446 USDT |
1.0762 USDT |
| 2022-08-19 |
0.9273 USDT |
134,259.7409 |
0.8146 USDT |
0.8146 USDT |
1.0256 USDT |
0.9952 USDT |
| 2022-08-18 |
0.7239 USDT |
39,691.0891 |
0.7333 USDT |
0.6804 USDT |
0.7676 USDT |
0.7292 USDT |
| 2022-08-17 |
0.6673 USDT |
97,022.9378 |
0.6349 USDT |
0.5673 USDT |
0.7498 USDT |
0.7158 USDT |
| 2022-08-16 |
0.6489 USDT |
55,163.7075 |
0.6521 USDT |
0.6151 USDT |
0.6837 USDT |
0.6380 USDT |
| 2022-08-15 |
0.6152 USDT |
97,468.6279 |
0.6209 USDT |
0.5280 USDT |
0.6693 USDT |
0.6411 USDT |
| 2022-08-14 |
0.5670 USDT |
104,445.4536 |
0.5591 USDT |
0.5125 USDT |
0.6440 USDT |
0.6146 USDT |
| 2022-08-13 |
0.5216 USDT |
96,531.4298 |
0.5276 USDT |
0.4980 USDT |
0.5419 USDT |
0.5270 USDT |
| 2022-08-12 |
0.5697 USDT |
185,116.6519 |
0.5823 USDT |
0.5330 USDT |
0.6138 USDT |
0.5565 USDT |
| 2022-08-11 |
0.5490 USDT |
131,530.5181 |
0.5320 USDT |
0.5100 USDT |
0.5816 USDT |
0.5745 USDT |
| 2022-08-10 |
0.5983 USDT |
290,034.5824 |
0.6595 USDT |
0.5039 USDT |
0.7444 USDT |
0.5207 USDT |
| 2022-08-09 |
0.6619 USDT |
256,712.6025 |
0.5991 USDT |
0.5620 USDT |
0.7072 USDT |
0.6854 USDT |
| 2022-08-08 |
0.6216 USDT |
197,472.8846 |
0.7525 USDT |
0.5712 USDT |
0.7525 USDT |
0.6011 USDT |
| 2022-08-07 |
0.7729 USDT |
62,968.5936 |
0.7941 USDT |
0.6861 USDT |
0.8436 USDT |
0.7655 USDT |
| 2022-08-06 |
0.7604 USDT |
76,096.4037 |
0.7308 USDT |
0.7138 USDT |
0.7976 USDT |
0.7818 USDT |
| 2022-08-05 |
0.8643 USDT |
149,062.0332 |
0.9947 USDT |
0.7796 USDT |
0.9956 USDT |
0.8345 USDT |
| 2022-08-04 |
1.0020 USDT |
67,796.0154 |
1.0308 USDT |
0.9269 USDT |
1.0748 USDT |
1.0542 USDT |
| 2022-08-03 |
0.9977 USDT |
119,376.0830 |
1.0633 USDT |
0.8819 USDT |
1.1582 USDT |
0.9117 USDT |
| 2022-08-02 |
1.0684 USDT |
242,900.9737 |
0.9706 USDT |
0.9399 USDT |
1.1488 USDT |
1.0307 USDT |
| 2022-08-01 |
0.8600 USDT |
314,392.3576 |
0.8535 USDT |
0.7537 USDT |
0.9908 USDT |
0.9908 USDT |
| 2022-07-31 |
0.7834 USDT |
244,006.3140 |
1.0223 USDT |
0.6511 USDT |
1.0600 USDT |
0.7375 USDT |
| 2022-07-30 |
0.9001 USDT |
141,176.3684 |
1.0217 USDT |
0.8004 USDT |
1.0327 USDT |
0.9615 USDT |
| 2022-07-29 |
1.0779 USDT |
112,398.3408 |
1.1930 USDT |
0.9672 USDT |
1.2447 USDT |
1.0233 USDT |
| 2022-07-28 |
1.2559 USDT |
111,150.9351 |
1.2980 USDT |
1.0900 USDT |
1.4136 USDT |
1.0900 USDT |