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