Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
2.2946 USDT |
54,520.5734 |
2.0772 USDT |
2.0619 USDT |
2.4908 USDT |
2.1425 USDT |
| 2022-06-06 |
1.9278 USDT |
49,208.0479 |
2.1659 USDT |
1.7721 USDT |
2.1793 USDT |
2.0977 USDT |
| 2022-06-05 |
2.1377 USDT |
33,438.0824 |
2.1043 USDT |
2.0204 USDT |
2.2252 USDT |
2.0618 USDT |
| 2022-06-04 |
2.1824 USDT |
34,482.6675 |
2.1534 USDT |
2.0780 USDT |
2.3000 USDT |
2.1448 USDT |
| 2022-06-03 |
2.1168 USDT |
47,872.0476 |
1.8843 USDT |
1.8610 USDT |
2.2876 USDT |
2.1379 USDT |
| 2022-06-02 |
2.1059 USDT |
69,095.4915 |
2.1723 USDT |
1.8661 USDT |
2.2813 USDT |
1.9846 USDT |
| 2022-06-01 |
1.8278 USDT |
78,033.1374 |
1.7412 USDT |
1.5525 USDT |
2.1188 USDT |
2.0881 USDT |
| 2022-05-31 |
1.7384 USDT |
83,044.4716 |
1.6834 USDT |
1.6011 USDT |
1.9339 USDT |
1.6668 USDT |
| 2022-05-30 |
1.7643 USDT |
129,117.8102 |
1.9785 USDT |
1.5066 USDT |
2.0294 USDT |
1.6301 USDT |
| 2022-05-29 |
2.1970 USDT |
73,475.0651 |
2.1988 USDT |
1.9698 USDT |
2.4294 USDT |
2.0618 USDT |
| 2022-05-28 |
2.4990 USDT |
79,440.4176 |
2.6943 USDT |
2.2033 USDT |
2.8300 USDT |
2.2381 USDT |
| 2022-05-27 |
2.4650 USDT |
158,073.0035 |
2.6724 USDT |
1.9645 USDT |
3.1511 USDT |
2.7281 USDT |
| 2022-05-26 |
2.5324 USDT |
76,294.6444 |
2.1865 USDT |
2.1000 USDT |
2.8589 USDT |
2.6722 USDT |
| 2022-05-25 |
2.1157 USDT |
43,111.9866 |
2.0142 USDT |
1.9237 USDT |
2.2426 USDT |
2.1491 USDT |
| 2022-05-24 |
2.2097 USDT |
49,536.4706 |
2.2301 USDT |
2.0431 USDT |
2.4618 USDT |
2.1563 USDT |
| 2022-05-23 |
1.9597 USDT |
80,509.5541 |
2.0691 USDT |
1.7367 USDT |
2.1647 USDT |
2.1494 USDT |
| 2022-05-22 |
2.0968 USDT |
56,307.3192 |
2.1727 USDT |
1.9645 USDT |
2.2700 USDT |
2.0805 USDT |
| 2022-05-21 |
2.3159 USDT |
49,477.3866 |
2.4326 USDT |
2.1232 USDT |
2.5816 USDT |
2.1524 USDT |
| 2022-05-20 |
2.3652 USDT |
80,282.4221 |
2.2027 USDT |
2.0552 USDT |
2.5904 USDT |
2.3854 USDT |
| 2022-05-19 |
2.3132 USDT |
132,971.1795 |
2.6300 USDT |
1.9225 USDT |
2.8621 USDT |
2.1699 USDT |
| 2022-05-18 |
2.2655 USDT |
102,764.0800 |
1.8470 USDT |
1.7741 USDT |
2.5300 USDT |
2.4446 USDT |
| 2022-05-17 |
1.8983 USDT |
61,039.1838 |
2.0868 USDT |
1.6700 USDT |
2.1999 USDT |
1.9471 USDT |
| 2022-05-16 |
1.9624 USDT |
53,371.6929 |
1.6345 USDT |
1.6345 USDT |
2.2159 USDT |
2.0427 USDT |
| 2022-05-15 |
2.0047 USDT |
58,456.7481 |
1.8574 USDT |
1.7322 USDT |
2.2110 USDT |
1.7820 USDT |
| 2022-05-14 |
2.5455 USDT |
216,421.0853 |
2.5728 USDT |
1.8605 USDT |
3.1178 USDT |
2.1106 USDT |
| 2022-05-13 |
3.1462 USDT |
163,467.9574 |
6.4020 USDT |
1.8817 USDT |
6.7319 USDT |
2.5600 USDT |
| 2022-05-12 |
7.0084 USDT |
149,124.9107 |
6.1030 USDT |
5.4621 USDT |
8.9000 USDT |
7.3675 USDT |
| 2022-05-11 |
4.6269 USDT |
251,691.5668 |
3.6375 USDT |
3.3368 USDT |
7.0000 USDT |
5.9599 USDT |
| 2022-05-10 |
3.8634 USDT |
169,343.2377 |
5.3195 USDT |
2.8533 USDT |
5.7500 USDT |
3.6131 USDT |
| 2022-05-09 |
4.4038 USDT |
150,451.3298 |
3.3015 USDT |
3.1597 USDT |
5.1604 USDT |
4.9315 USDT |
| 2022-05-08 |
3.1807 USDT |
90,274.0538 |
2.9720 USDT |
2.9394 USDT |
3.4400 USDT |
3.4175 USDT |
| 2022-05-07 |
2.7643 USDT |
48,349.3986 |
2.6614 USDT |
2.6375 USDT |
3.0288 USDT |
2.8053 USDT |
| 2022-05-06 |
2.6872 USDT |
141,897.5611 |
2.5418 USDT |
2.5215 USDT |
2.9278 USDT |
2.7073 USDT |
| 2022-05-05 |
2.3669 USDT |
74,319.0323 |
1.9241 USDT |
1.8845 USDT |
2.7504 USDT |
2.6661 USDT |
| 2022-05-04 |
2.4765 USDT |
84,137.7575 |
2.8494 USDT |
1.9916 USDT |
2.8688 USDT |
2.0149 USDT |
| 2022-05-03 |
2.7900 USDT |
48,061.9171 |
2.7060 USDT |
2.5710 USDT |
2.9655 USDT |
2.9022 USDT |
| 2022-05-02 |
2.6932 USDT |
55,730.4632 |
2.5169 USDT |
2.4210 USDT |
2.9354 USDT |
2.7864 USDT |
| 2022-05-01 |
2.7458 USDT |
110,442.7140 |
3.0833 USDT |
2.4490 USDT |
3.0834 USDT |
2.5594 USDT |
| 2022-04-30 |
2.5577 USDT |
96,953.4890 |
2.3340 USDT |
2.2346 USDT |
3.2084 USDT |
3.1474 USDT |
| 2022-04-29 |
2.2550 USDT |
43,798.5024 |
2.0705 USDT |
2.0247 USDT |
2.4434 USDT |
2.3594 USDT |
| 2022-04-28 |
2.0473 USDT |
50,477.4957 |
2.0845 USDT |
1.9044 USDT |
2.1500 USDT |
2.0634 USDT |
| 2022-04-27 |
2.0810 USDT |
61,050.5854 |
2.1714 USDT |
1.9447 USDT |
2.2509 USDT |
2.0454 USDT |
| 2022-04-26 |
1.9766 USDT |
118,083.1338 |
1.7554 USDT |
1.7036 USDT |
2.2084 USDT |
2.1090 USDT |
| 2022-04-25 |
1.9243 USDT |
160,084.3165 |
1.7494 USDT |
1.7436 USDT |
2.0495 USDT |
1.8071 USDT |
| 2022-04-24 |
1.6467 USDT |
67,867.4078 |
1.6190 USDT |
1.5113 USDT |
1.7782 USDT |
1.7230 USDT |
| 2022-04-23 |
1.6317 USDT |
62,012.2970 |
1.7467 USDT |
1.4800 USDT |
1.8256 USDT |
1.5582 USDT |
| 2022-04-22 |
1.7395 USDT |
64,122.9932 |
1.7648 USDT |
1.6608 USDT |
1.8078 USDT |
1.7202 USDT |
| 2022-04-21 |
1.5682 USDT |
96,942.7586 |
1.5440 USDT |
1.4137 USDT |
1.7966 USDT |
1.7602 USDT |
| 2022-04-20 |
1.5540 USDT |
43,923.5858 |
1.6001 USDT |
1.4335 USDT |
1.6780 USDT |
1.5342 USDT |
| 2022-04-19 |
1.7242 USDT |
29,628.0534 |
1.8124 USDT |
1.5836 USDT |
1.8506 USDT |
1.6147 USDT |