Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |