Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
1.2248 USDT |
92,255.3088 |
1.3141 USDT |
1.1490 USDT |
1.3241 USDT |
1.2704 USDT |
| 2022-03-28 |
1.1731 USDT |
100,338.8889 |
1.2478 USDT |
1.0982 USDT |
1.2700 USDT |
1.2219 USDT |
| 2022-03-27 |
1.4976 USDT |
81,293.2635 |
1.5866 USDT |
1.3432 USDT |
1.6365 USDT |
1.3650 USDT |
| 2022-03-26 |
1.6321 USDT |
70,144.1702 |
1.6727 USDT |
1.5501 USDT |
1.7417 USDT |
1.5872 USDT |
| 2022-03-25 |
1.6294 USDT |
106,638.5828 |
1.5391 USDT |
1.4974 USDT |
1.7487 USDT |
1.6591 USDT |
| 2022-03-24 |
1.6044 USDT |
111,711.7623 |
1.5763 USDT |
1.4744 USDT |
1.7452 USDT |
1.5415 USDT |
| 2022-03-23 |
1.7223 USDT |
84,276.6092 |
1.7899 USDT |
1.5893 USDT |
1.8854 USDT |
1.6715 USDT |
| 2022-03-22 |
1.9968 USDT |
80,114.1771 |
2.3676 USDT |
1.8100 USDT |
2.3958 USDT |
1.8958 USDT |
| 2022-03-21 |
2.3563 USDT |
47,662.7268 |
2.4152 USDT |
2.2530 USDT |
2.4941 USDT |
2.3615 USDT |
| 2022-03-20 |
2.3538 USDT |
71,278.9389 |
2.1577 USDT |
2.1389 USDT |
2.5276 USDT |
2.3946 USDT |
| 2022-03-19 |
2.1849 USDT |
31,132.1710 |
2.2931 USDT |
2.0198 USDT |
2.3526 USDT |
2.1178 USDT |
| 2022-03-18 |
2.4564 USDT |
47,286.7072 |
2.4043 USDT |
2.2236 USDT |
2.6400 USDT |
2.3285 USDT |
| 2022-03-17 |
2.3445 USDT |
44,863.2796 |
2.3183 USDT |
2.2079 USDT |
2.4639 USDT |
2.3783 USDT |
| 2022-03-16 |
2.6418 USDT |
92,357.9257 |
2.8662 USDT |
2.2229 USDT |
2.9264 USDT |
2.3252 USDT |
| 2022-03-15 |
3.0007 USDT |
44,394.9262 |
2.9479 USDT |
2.7778 USDT |
3.2623 USDT |
2.8541 USDT |
| 2022-03-14 |
3.0842 USDT |
55,680.8438 |
3.2340 USDT |
2.8316 USDT |
3.3422 USDT |
3.1523 USDT |
| 2022-03-13 |
2.8592 USDT |
39,968.6157 |
2.8034 USDT |
2.6812 USDT |
3.0847 USDT |
2.9707 USDT |
| 2022-03-12 |
2.7322 USDT |
86,705.6008 |
3.0100 USDT |
2.5100 USDT |
3.0100 USDT |
2.6646 USDT |
| 2022-03-11 |
2.9681 USDT |
135,830.4726 |
3.4988 USDT |
2.5727 USDT |
3.6764 USDT |
2.9727 USDT |
| 2022-03-10 |
3.4494 USDT |
30,091.3053 |
3.0459 USDT |
3.0031 USDT |
3.6764 USDT |
3.4679 USDT |
| 2022-03-09 |
3.1818 USDT |
44,983.6376 |
3.6434 USDT |
2.9247 USDT |
3.6824 USDT |
3.1332 USDT |
| 2022-03-08 |
3.7884 USDT |
84,585.4328 |
4.0408 USDT |
3.4301 USDT |
4.1302 USDT |
3.6899 USDT |
| 2022-03-07 |
3.9357 USDT |
66,083.3015 |
3.7080 USDT |
3.5854 USDT |
4.2000 USDT |
3.9527 USDT |
| 2022-03-06 |
3.7239 USDT |
53,396.1747 |
3.4964 USDT |
3.3966 USDT |
4.0000 USDT |
3.6105 USDT |
| 2022-03-05 |
3.7792 USDT |
52,364.5897 |
3.8403 USDT |
3.1764 USDT |
4.2240 USDT |
3.4396 USDT |
| 2022-03-04 |
3.6774 USDT |
88,029.6036 |
3.1992 USDT |
3.1709 USDT |
4.0291 USDT |
3.8704 USDT |
| 2022-03-03 |
3.1352 USDT |
73,882.2989 |
2.9177 USDT |
2.8923 USDT |
3.3678 USDT |
3.2191 USDT |
| 2022-03-02 |
2.8795 USDT |
56,057.3447 |
2.8082 USDT |
2.6211 USDT |
3.0288 USDT |
2.8767 USDT |
| 2022-03-01 |
2.8214 USDT |
67,082.8458 |
2.7355 USDT |
2.4945 USDT |
3.0326 USDT |
2.7771 USDT |
| 2022-02-28 |
3.7844 USDT |
104,257.8498 |
3.7157 USDT |
3.2301 USDT |
4.2377 USDT |
3.2667 USDT |
| 2022-02-27 |
3.5322 USDT |
123,157.5135 |
3.3761 USDT |
2.9781 USDT |
3.9579 USDT |
3.7691 USDT |
| 2022-02-26 |
3.3740 USDT |
69,312.3803 |
3.9047 USDT |
2.8862 USDT |
3.9241 USDT |
3.2946 USDT |
| 2022-02-25 |
4.8805 USDT |
68,015.0805 |
4.9370 USDT |
4.1553 USDT |
5.2819 USDT |
4.1698 USDT |
| 2022-02-24 |
6.2166 USDT |
137,134.3228 |
5.1799 USDT |
4.9918 USDT |
6.9819 USDT |
5.3812 USDT |
| 2022-02-23 |
4.4092 USDT |
47,290.8208 |
4.5812 USDT |
3.8862 USDT |
5.0370 USDT |
4.6626 USDT |
| 2022-02-22 |
4.9294 USDT |
76,865.8280 |
5.0358 USDT |
4.4567 USDT |
5.3701 USDT |
4.9697 USDT |
| 2022-02-21 |
4.4268 USDT |
53,796.8139 |
4.4603 USDT |
3.8763 USDT |
4.8951 USDT |
4.6117 USDT |
| 2022-02-20 |
4.3389 USDT |
92,438.4643 |
3.8227 USDT |
3.8227 USDT |
4.5843 USDT |
4.3648 USDT |
| 2022-02-19 |
3.8800 USDT |
54,319.1541 |
3.8757 USDT |
3.5959 USDT |
4.1541 USDT |
3.9750 USDT |
| 2022-02-18 |
3.7559 USDT |
57,058.9589 |
3.6311 USDT |
3.3834 USDT |
4.0480 USDT |
3.8631 USDT |
| 2022-02-17 |
3.4444 USDT |
82,389.5740 |
2.9254 USDT |
2.8625 USDT |
3.7991 USDT |
3.6691 USDT |
| 2022-02-16 |
3.0696 USDT |
50,139.9527 |
2.8398 USDT |
2.8281 USDT |
3.5586 USDT |
2.8334 USDT |
| 2022-02-15 |
3.1230 USDT |
33,218.7815 |
3.6510 USDT |
2.8094 USDT |
3.6851 USDT |
2.9454 USDT |
| 2022-02-14 |
3.8200 USDT |
54,101.7121 |
3.6671 USDT |
3.5047 USDT |
4.0696 USDT |
3.7704 USDT |
| 2022-02-13 |
3.5735 USDT |
27,686.6547 |
3.6250 USDT |
3.3431 USDT |
3.8483 USDT |
3.6732 USDT |
| 2022-02-12 |
3.6162 USDT |
58,489.4596 |
3.5227 USDT |
3.2654 USDT |
3.8975 USDT |
3.5630 USDT |
| 2022-02-11 |
3.0711 USDT |
101,556.8813 |
2.8998 USDT |
2.8068 USDT |
3.5054 USDT |
3.4765 USDT |
| 2022-02-10 |
2.5600 USDT |
86,581.2715 |
2.4368 USDT |
2.2463 USDT |
2.8538 USDT |
2.7348 USDT |
| 2022-02-09 |
2.5083 USDT |
34,436.1920 |
2.5031 USDT |
2.3331 USDT |
2.7152 USDT |
2.3873 USDT |
| 2022-02-08 |
2.4644 USDT |
78,784.9670 |
2.2986 USDT |
2.0379 USDT |
2.9709 USDT |
2.6766 USDT |