Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0060 USDT |
1,693,470.5210 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-10-03 |
0.0064 USDT |
186,572.8886 |
0.0062 USDT |
0.0061 USDT |
0.0067 USDT |
0.0061 USDT |
| 2024-10-02 |
0.0058 USDT |
175,463.5344 |
0.0057 USDT |
0.0054 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-10-01 |
0.0053 USDT |
43,882.7036 |
0.0047 USDT |
0.0047 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-09-30 |
0.0042 USDT |
2,208.0086 |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-09-29 |
0.0041 USDT |
205,362.3740 |
0.0041 USDT |
0.0039 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-09-28 |
0.0040 USDT |
49,345.2364 |
0.0041 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-09-27 |
0.0038 USDT |
97,725.1370 |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-09-26 |
0.0040 USDT |
100,123.7952 |
0.0045 USDT |
0.0040 USDT |
0.0045 USDT |
0.0041 USDT |
| 2024-09-25 |
0.0043 USDT |
73,831.2177 |
0.0044 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-09-24 |
0.0049 USDT |
180,953.3254 |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0047 USDT |
| 2024-09-23 |
0.0054 USDT |
32,668.1629 |
0.0061 USDT |
0.0052 USDT |
0.0061 USDT |
0.0055 USDT |
| 2024-09-22 |
0.0055 USDT |
26,812.4796 |
0.0055 USDT |
0.0051 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-09-21 |
0.0053 USDT |
52,761.3657 |
0.0053 USDT |
0.0052 USDT |
0.0057 USDT |
0.0052 USDT |
| 2024-09-20 |
0.0058 USDT |
84,178.2233 |
0.0061 USDT |
0.0053 USDT |
0.0062 USDT |
0.0053 USDT |
| 2024-09-19 |
0.0059 USDT |
51,390.9589 |
0.0058 USDT |
0.0055 USDT |
0.0067 USDT |
0.0058 USDT |
| 2024-09-18 |
0.0071 USDT |
55,050.6704 |
0.0066 USDT |
0.0065 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-09-17 |
0.0064 USDT |
157,306.9465 |
0.0063 USDT |
0.0060 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-09-16 |
0.0064 USDT |
24,243.8989 |
0.0058 USDT |
0.0058 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-09-15 |
0.0054 USDT |
393,982.5858 |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-09-14 |
0.0056 USDT |
215,543.0704 |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-09-13 |
0.0053 USDT |
23,292.7885 |
0.0059 USDT |
0.0052 USDT |
0.0059 USDT |
0.0052 USDT |
| 2024-09-12 |
0.0063 USDT |
23,891.6460 |
0.0064 USDT |
0.0060 USDT |
0.0066 USDT |
0.0061 USDT |
| 2024-09-11 |
0.0068 USDT |
42,353.9286 |
0.0064 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-09-10 |
0.0061 USDT |
156.0565 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-09-09 |
0.0060 USDT |
206,550.7227 |
0.0064 USDT |
0.0059 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-09-08 |
0.0067 USDT |
24,860.8318 |
0.0067 USDT |
0.0065 USDT |
0.0070 USDT |
0.0068 USDT |
| 2024-09-07 |
0.0073 USDT |
70,987.5634 |
0.0077 USDT |
0.0069 USDT |
0.0079 USDT |
0.0070 USDT |
| 2024-09-06 |
0.0075 USDT |
75,463.0897 |
0.0078 USDT |
0.0072 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-09-05 |
0.0075 USDT |
35,569.2104 |
0.0075 USDT |
0.0070 USDT |
0.0078 USDT |
0.0070 USDT |
| 2024-09-04 |
0.0066 USDT |
22,370.7060 |
0.0071 USDT |
0.0064 USDT |
0.0071 USDT |
0.0064 USDT |
| 2024-09-03 |
0.0070 USDT |
116,032.2654 |
0.0065 USDT |
0.0062 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-09-02 |
0.0070 USDT |
94,431.7357 |
0.0062 USDT |
0.0057 USDT |
0.0079 USDT |
0.0070 USDT |
| 2024-09-01 |
0.0068 USDT |
37,962.3819 |
0.0068 USDT |
0.0064 USDT |
0.0070 USDT |
0.0064 USDT |
| 2024-08-31 |
0.0064 USDT |
24,477.3012 |
0.0064 USDT |
0.0060 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-08-30 |
0.0063 USDT |
121,020.9578 |
0.0062 USDT |
0.0061 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-08-29 |
0.0062 USDT |
57,656.6405 |
0.0063 USDT |
0.0059 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-08-28 |
0.0060 USDT |
143,621.7940 |
0.0062 USDT |
0.0058 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-08-27 |
0.0055 USDT |
190,718.9771 |
0.0053 USDT |
0.0051 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-08-26 |
0.0049 USDT |
274,597.0372 |
0.0047 USDT |
0.0047 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-08-25 |
0.0047 USDT |
43,507.6777 |
0.0044 USDT |
0.0044 USDT |
0.0048 USDT |
0.0044 USDT |
| 2024-08-24 |
0.0043 USDT |
287,806.9199 |
0.0044 USDT |
0.0041 USDT |
0.0046 USDT |
0.0042 USDT |
| 2024-08-23 |
0.0047 USDT |
226,400.7024 |
0.0049 USDT |
0.0043 USDT |
0.0052 USDT |
0.0043 USDT |
| 2024-08-22 |
0.0052 USDT |
5,540.2027 |
0.0051 USDT |
0.0051 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-08-21 |
0.0053 USDT |
26,393.9311 |
0.0055 USDT |
0.0049 USDT |
0.0056 USDT |
0.0051 USDT |
| 2024-08-20 |
0.0055 USDT |
27,714.8750 |
0.0058 USDT |
0.0053 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-08-19 |
0.0060 USDT |
100,873.5040 |
0.0062 USDT |
0.0058 USDT |
0.0064 USDT |
0.0059 USDT |
| 2024-08-18 |
0.0061 USDT |
44,178.1817 |
0.0063 USDT |
0.0059 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-08-17 |
0.0067 USDT |
14.8633 |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-08-16 |
0.0067 USDT |
132,807.3588 |
0.0070 USDT |
0.0063 USDT |
0.0070 USDT |
0.0066 USDT |