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