Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
2.0102 USDT |
33,265.2435 |
2.0688 USDT |
1.7563 USDT |
2.1838 USDT |
1.8330 USDT |
| 2022-07-26 |
2.1768 USDT |
49,666.2012 |
2.1000 USDT |
2.0948 USDT |
2.3079 USDT |
2.2031 USDT |
| 2022-07-25 |
1.8557 USDT |
82,908.7307 |
1.6561 USDT |
1.6314 USDT |
2.0317 USDT |
1.9098 USDT |
| 2022-07-24 |
1.6409 USDT |
48,337.4939 |
1.7108 USDT |
1.5673 USDT |
1.7286 USDT |
1.6467 USDT |
| 2022-07-23 |
1.7228 USDT |
53,878.4397 |
1.7496 USDT |
1.6003 USDT |
1.8509 USDT |
1.7916 USDT |
| 2022-07-22 |
1.5663 USDT |
63,829.1146 |
1.6031 USDT |
1.3940 USDT |
1.7606 USDT |
1.6894 USDT |
| 2022-07-21 |
1.7067 USDT |
52,905.8339 |
1.6343 USDT |
1.5868 USDT |
1.8176 USDT |
1.6205 USDT |
| 2022-07-20 |
1.4933 USDT |
102,515.8013 |
1.4582 USDT |
1.3054 USDT |
1.6908 USDT |
1.6450 USDT |
| 2022-07-19 |
1.4665 USDT |
102,110.3332 |
1.5439 USDT |
1.3318 USDT |
1.6349 USDT |
1.4088 USDT |
| 2022-07-18 |
1.7506 USDT |
110,001.0001 |
2.2383 USDT |
1.4887 USDT |
2.2384 USDT |
1.5441 USDT |
| 2022-07-17 |
2.0683 USDT |
31,842.9564 |
2.0179 USDT |
1.9154 USDT |
2.2580 USDT |
2.1942 USDT |
| 2022-07-16 |
2.3120 USDT |
47,592.8436 |
2.4187 USDT |
2.0038 USDT |
2.6544 USDT |
2.0405 USDT |
| 2022-07-15 |
2.3975 USDT |
44,899.5378 |
2.5218 USDT |
2.2276 USDT |
2.5775 USDT |
2.3593 USDT |
| 2022-07-14 |
2.7809 USDT |
29,180.8782 |
2.8697 USDT |
2.4725 USDT |
3.0869 USDT |
2.5840 USDT |
| 2022-07-13 |
3.1025 USDT |
51,535.2940 |
3.1379 USDT |
2.7708 USDT |
3.5000 USDT |
3.1299 USDT |
| 2022-07-12 |
2.8750 USDT |
35,728.0856 |
2.8162 USDT |
2.6911 USDT |
3.0600 USDT |
3.0090 USDT |
| 2022-07-11 |
2.5226 USDT |
24,337.6888 |
2.4732 USDT |
2.4040 USDT |
2.6274 USDT |
2.5033 USDT |
| 2022-07-10 |
2.3392 USDT |
27,772.1451 |
2.1277 USDT |
2.1220 USDT |
2.5462 USDT |
2.4767 USDT |
| 2022-07-09 |
2.1766 USDT |
28,663.8476 |
2.3452 USDT |
2.0456 USDT |
2.3476 USDT |
2.1176 USDT |
| 2022-07-08 |
2.2397 USDT |
50,929.2018 |
2.1154 USDT |
1.9936 USDT |
2.4228 USDT |
2.2861 USDT |
| 2022-07-07 |
2.3871 USDT |
34,496.0268 |
2.5385 USDT |
2.1749 USDT |
2.6040 USDT |
2.2198 USDT |
| 2022-07-06 |
2.6354 USDT |
42,932.3233 |
2.6599 USDT |
2.5104 USDT |
2.8254 USDT |
2.5901 USDT |
| 2022-07-05 |
2.6266 USDT |
53,735.3717 |
2.3555 USDT |
2.3061 USDT |
2.8978 USDT |
2.5646 USDT |
| 2022-07-04 |
2.6171 USDT |
39,796.8723 |
2.7540 USDT |
2.4040 USDT |
2.9605 USDT |
2.4930 USDT |
| 2022-07-03 |
2.8334 USDT |
29,127.6706 |
2.7617 USDT |
2.5825 USDT |
3.0232 USDT |
2.6361 USDT |
| 2022-07-02 |
2.8803 USDT |
38,560.4490 |
2.8706 USDT |
2.6816 USDT |
3.0047 USDT |
2.7486 USDT |
| 2022-07-01 |
2.7172 USDT |
76,218.3772 |
2.4928 USDT |
2.2769 USDT |
3.1116 USDT |
2.7905 USDT |
| 2022-06-30 |
2.7877 USDT |
61,461.0920 |
2.5686 USDT |
2.5411 USDT |
2.9994 USDT |
2.8900 USDT |
| 2022-06-29 |
2.4089 USDT |
51,231.9508 |
2.3106 USDT |
2.1686 USDT |
2.5818 USDT |
2.4361 USDT |
| 2022-06-28 |
1.9647 USDT |
43,736.9814 |
1.9856 USDT |
1.7779 USDT |
2.1733 USDT |
2.0594 USDT |
| 2022-06-27 |
1.8264 USDT |
35,099.5985 |
1.9281 USDT |
1.6436 USDT |
1.9997 USDT |
1.9071 USDT |
| 2022-06-26 |
1.6779 USDT |
56,189.6488 |
1.7235 USDT |
1.5103 USDT |
1.8638 USDT |
1.7928 USDT |
| 2022-06-25 |
1.7500 USDT |
47,009.4665 |
1.7261 USDT |
1.6032 USDT |
1.9564 USDT |
1.7434 USDT |
| 2022-06-24 |
1.8720 USDT |
52,358.8008 |
2.0435 USDT |
1.7317 USDT |
2.1030 USDT |
1.8033 USDT |
| 2022-06-23 |
2.2366 USDT |
58,531.1478 |
2.4244 USDT |
2.0804 USDT |
2.4632 USDT |
2.1312 USDT |
| 2022-06-22 |
2.3015 USDT |
105,136.4026 |
2.1557 USDT |
2.0978 USDT |
2.4770 USDT |
2.3505 USDT |
| 2022-06-21 |
1.9609 USDT |
82,275.1202 |
2.0652 USDT |
1.7582 USDT |
2.1850 USDT |
2.0983 USDT |
| 2022-06-20 |
2.2908 USDT |
88,860.7099 |
2.4244 USDT |
1.9413 USDT |
2.7964 USDT |
2.2973 USDT |
| 2022-06-19 |
2.9281 USDT |
59,856.8510 |
3.0643 USDT |
2.4202 USDT |
3.4497 USDT |
2.4805 USDT |
| 2022-06-18 |
3.2491 USDT |
65,450.5940 |
2.8717 USDT |
2.7172 USDT |
3.5570 USDT |
3.4700 USDT |
| 2022-06-17 |
2.8768 USDT |
59,302.7518 |
3.1186 USDT |
2.6438 USDT |
3.2323 USDT |
2.8530 USDT |
| 2022-06-16 |
2.6670 USDT |
200,365.2664 |
2.0591 USDT |
2.0075 USDT |
3.1449 USDT |
3.0171 USDT |
| 2022-06-15 |
3.8065 USDT |
98,282.6242 |
3.5969 USDT |
3.1316 USDT |
4.3800 USDT |
3.3176 USDT |
| 2022-06-14 |
4.0391 USDT |
95,155.9034 |
4.2935 USDT |
3.2955 USDT |
4.9657 USDT |
3.8466 USDT |
| 2022-06-13 |
4.6061 USDT |
143,411.0284 |
3.9210 USDT |
3.8064 USDT |
5.4000 USDT |
4.3847 USDT |
| 2022-06-12 |
3.4387 USDT |
69,571.2011 |
3.1349 USDT |
3.0415 USDT |
3.8608 USDT |
3.3168 USDT |
| 2022-06-11 |
2.7610 USDT |
67,060.2906 |
2.6077 USDT |
2.4047 USDT |
3.2500 USDT |
3.0236 USDT |
| 2022-06-10 |
2.3950 USDT |
78,121.0181 |
2.1896 USDT |
2.1146 USDT |
2.6487 USDT |
2.5662 USDT |
| 2022-06-09 |
2.2045 USDT |
45,851.4064 |
2.3997 USDT |
2.0194 USDT |
2.4496 USDT |
2.1805 USDT |
| 2022-06-08 |
2.3230 USDT |
46,185.7352 |
2.2429 USDT |
2.1358 USDT |
2.4600 USDT |
2.3742 USDT |