Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0076 USDT |
1,278,261.3926 |
0.0074 USDT |
0.0072 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-11-02 |
0.0064 USDT |
583.2528 |
0.0063 USDT |
0.0063 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-11-01 |
0.0065 USDT |
25,681.3919 |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-10-31 |
0.0063 USDT |
79.1766 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-10-30 |
0.0054 USDT |
1,763.3574 |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-10-29 |
0.0054 USDT |
474,204.6420 |
0.0055 USDT |
0.0052 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-10-28 |
0.0056 USDT |
12,443.0601 |
0.0054 USDT |
0.0051 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-10-27 |
0.0000 USDT |
0.0000 |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-10-26 |
0.0059 USDT |
560,019.9860 |
0.0062 USDT |
0.0052 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-10-25 |
0.0057 USDT |
869,398.3118 |
0.0056 USDT |
0.0056 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-10-24 |
0.0054 USDT |
46,121.9469 |
0.0054 USDT |
0.0052 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-10-23 |
0.0054 USDT |
2,278,411.9289 |
0.0049 USDT |
0.0049 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-10-22 |
0.0047 USDT |
30,713.3111 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-10-21 |
0.0048 USDT |
323.5406 |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-10-20 |
0.0046 USDT |
158,948.7211 |
0.0049 USDT |
0.0044 USDT |
0.0050 USDT |
0.0044 USDT |
| 2024-10-19 |
0.0047 USDT |
38,052.9430 |
0.0051 USDT |
0.0046 USDT |
0.0051 USDT |
0.0047 USDT |
| 2024-10-18 |
0.0055 USDT |
23,203.8122 |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2024-10-17 |
0.0054 USDT |
17,112.3341 |
0.0050 USDT |
0.0050 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-10-16 |
0.0050 USDT |
57.9000 |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-10-15 |
0.0049 USDT |
17,552.5028 |
0.0048 USDT |
0.0045 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-14 |
0.0053 USDT |
7,697.4593 |
0.0057 USDT |
0.0052 USDT |
0.0057 USDT |
0.0052 USDT |
| 2024-10-13 |
0.0058 USDT |
3,279.2060 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-10-12 |
0.0058 USDT |
346.2005 |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-10-11 |
0.0061 USDT |
22,669.4949 |
0.0063 USDT |
0.0059 USDT |
0.0063 USDT |
0.0059 USDT |
| 2024-10-10 |
0.0065 USDT |
20,329.5849 |
0.0065 USDT |
0.0062 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-10-09 |
0.0064 USDT |
7,544.4026 |
0.0060 USDT |
0.0060 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-10-08 |
0.0062 USDT |
86,922.0027 |
0.0060 USDT |
0.0058 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-10-07 |
0.0056 USDT |
724.0949 |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-10-06 |
0.0057 USDT |
10,278.8887 |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-10-05 |
0.0060 USDT |
28,387.8361 |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 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 |