Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
1.9954 USDT |
76,601.1715 |
1.9541 USDT |
1.7572 USDT |
2.1641 USDT |
1.7823 USDT |
| 2022-04-17 |
1.7728 USDT |
27,852.3021 |
1.7135 USDT |
1.6631 USDT |
1.8710 USDT |
1.8294 USDT |
| 2022-04-16 |
1.7906 USDT |
21,038.7235 |
1.7953 USDT |
1.7235 USDT |
1.8464 USDT |
1.7718 USDT |
| 2022-04-15 |
1.8833 USDT |
63,023.7541 |
1.9456 USDT |
1.7886 USDT |
1.9809 USDT |
1.8187 USDT |
| 2022-04-14 |
1.9301 USDT |
46,489.6752 |
1.8759 USDT |
1.7723 USDT |
2.0790 USDT |
1.9541 USDT |
| 2022-04-13 |
1.9746 USDT |
55,710.4918 |
2.0149 USDT |
1.8251 USDT |
2.1645 USDT |
1.8759 USDT |
| 2022-04-12 |
2.0642 USDT |
70,455.9045 |
2.2445 USDT |
1.9172 USDT |
2.2445 USDT |
2.1816 USDT |
| 2022-04-11 |
1.9775 USDT |
177,536.9884 |
1.7360 USDT |
1.7056 USDT |
2.2540 USDT |
2.2087 USDT |
| 2022-04-10 |
1.5960 USDT |
59,744.5613 |
1.5954 USDT |
1.4833 USDT |
1.7582 USDT |
1.5226 USDT |
| 2022-04-09 |
1.6418 USDT |
44,867.9461 |
1.6998 USDT |
1.5957 USDT |
1.7261 USDT |
1.6616 USDT |
| 2022-04-08 |
1.5732 USDT |
83,924.6245 |
1.4978 USDT |
1.4512 USDT |
1.6917 USDT |
1.6745 USDT |
| 2022-04-07 |
1.5749 USDT |
80,175.2899 |
1.6292 USDT |
1.4686 USDT |
1.7480 USDT |
1.5143 USDT |
| 2022-04-06 |
1.4386 USDT |
144,766.0670 |
1.3060 USDT |
1.2934 USDT |
1.6537 USDT |
1.5783 USDT |
| 2022-04-05 |
1.1515 USDT |
62,098.1793 |
1.1270 USDT |
1.0848 USDT |
1.2486 USDT |
1.2032 USDT |
| 2022-04-04 |
1.1926 USDT |
107,101.7238 |
1.0841 USDT |
1.0814 USDT |
1.3071 USDT |
1.1699 USDT |
| 2022-04-03 |
1.1136 USDT |
70,257.7406 |
1.1764 USDT |
1.0540 USDT |
1.1877 USDT |
1.0698 USDT |
| 2022-04-02 |
1.1202 USDT |
138,075.4072 |
1.2779 USDT |
0.9585 USDT |
1.2879 USDT |
1.0872 USDT |
| 2022-04-01 |
1.4246 USDT |
119,065.3668 |
1.4059 USDT |
1.2623 USDT |
1.5556 USDT |
1.3139 USDT |
| 2022-03-31 |
1.2748 USDT |
173,956.3718 |
1.2386 USDT |
1.1357 USDT |
1.4389 USDT |
1.3829 USDT |