Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
2.3814 USDT |
74,600.1887 |
2.4436 USDT |
2.1900 USDT |
2.6214 USDT |
2.2961 USDT |
| 2022-02-06 |
2.6645 USDT |
50,597.1575 |
2.6674 USDT |
2.4562 USDT |
2.8622 USDT |
2.5740 USDT |
| 2022-02-05 |
2.5732 USDT |
95,217.6343 |
3.1053 USDT |
2.2320 USDT |
3.1554 USDT |
2.6295 USDT |
| 2022-02-04 |
3.7880 USDT |
80,477.3433 |
4.1054 USDT |
3.1501 USDT |
4.2632 USDT |
3.3231 USDT |
| 2022-02-03 |
4.4558 USDT |
56,066.8564 |
4.2135 USDT |
4.1666 USDT |
4.7377 USDT |
4.4150 USDT |
| 2022-02-02 |
3.7778 USDT |
82,913.3055 |
3.7500 USDT |
3.2335 USDT |
4.3164 USDT |
4.1018 USDT |
| 2022-02-01 |
3.7742 USDT |
62,300.4905 |
3.8910 USDT |
3.5439 USDT |
4.0000 USDT |
3.6443 USDT |
| 2022-01-31 |
4.7631 USDT |
83,270.4173 |
4.8457 USDT |
3.7437 USDT |
5.6561 USDT |
3.7518 USDT |
| 2022-01-30 |
4.6241 USDT |
16,612.1886 |
4.4600 USDT |
4.2715 USDT |
5.0508 USDT |
4.9891 USDT |
| 2022-01-29 |
4.6237 USDT |
23,760.3605 |
4.7936 USDT |
4.3300 USDT |
4.9223 USDT |
4.4228 USDT |
| 2022-01-28 |
5.0918 USDT |
32,708.6514 |
4.9588 USDT |
4.6694 USDT |
5.6289 USDT |
5.0836 USDT |
| 2022-01-27 |
5.2342 USDT |
57,143.5845 |
5.0138 USDT |
4.7418 USDT |
5.7393 USDT |
5.3110 USDT |
| 2022-01-26 |
4.5066 USDT |
74,886.9739 |
4.8207 USDT |
3.5054 USDT |
5.4611 USDT |
4.9798 USDT |
| 2022-01-25 |
4.9306 USDT |
51,221.7797 |
5.0938 USDT |
4.2629 USDT |
5.6177 USDT |
4.4893 USDT |
| 2022-01-24 |
5.8474 USDT |
95,024.7322 |
4.5207 USDT |
4.5079 USDT |
6.6805 USDT |
5.4580 USDT |
| 2022-01-23 |
4.8626 USDT |
60,001.0414 |
4.9817 USDT |
4.2248 USDT |
5.4298 USDT |
5.0647 USDT |
| 2022-01-22 |
5.0469 USDT |
191,428.2024 |
4.1617 USDT |
3.8282 USDT |
6.3500 USDT |
4.8687 USDT |
| 2022-01-21 |
3.2257 USDT |
103,330.6084 |
2.9000 USDT |
2.7370 USDT |
3.5987 USDT |
3.5219 USDT |
| 2022-01-20 |
2.3520 USDT |
41,962.0404 |
2.5632 USDT |
2.1311 USDT |
2.6056 USDT |
2.3594 USDT |
| 2022-01-19 |
2.4920 USDT |
160,217.0603 |
2.2866 USDT |
2.2368 USDT |
2.6781 USDT |
2.5632 USDT |
| 2022-01-18 |
2.3354 USDT |
100,749.2756 |
2.1358 USDT |
2.0400 USDT |
2.4999 USDT |
2.2617 USDT |
| 2022-01-17 |
2.0556 USDT |
113,907.8989 |
1.7799 USDT |
1.7666 USDT |
2.2500 USDT |
2.1482 USDT |
| 2022-01-16 |
1.7242 USDT |
42,842.6610 |
1.7779 USDT |
1.6213 USDT |
1.8509 USDT |
1.7568 USDT |
| 2022-01-15 |
1.7759 USDT |
56,914.4508 |
1.7433 USDT |
1.6306 USDT |
1.9240 USDT |
1.6471 USDT |
| 2022-01-14 |
1.9687 USDT |
85,013.8935 |
2.2461 USDT |
1.7541 USDT |
2.2832 USDT |
1.9061 USDT |
| 2022-01-13 |
2.0564 USDT |
75,578.5011 |
1.9001 USDT |
1.8360 USDT |
2.2687 USDT |
2.1761 USDT |
| 2022-01-12 |
2.0755 USDT |
49,179.0043 |
2.3997 USDT |
1.8600 USDT |
2.4277 USDT |
1.8869 USDT |
| 2022-01-11 |
2.6786 USDT |
54,531.8579 |
3.1343 USDT |
2.2461 USDT |
3.1948 USDT |
2.4190 USDT |
| 2022-01-10 |
3.0716 USDT |
89,124.5584 |
2.7908 USDT |
2.5903 USDT |
3.5414 USDT |
3.2293 USDT |
| 2022-01-09 |
2.8978 USDT |
37,909.7422 |
3.0485 USDT |
2.6000 USDT |
3.1727 USDT |
2.6327 USDT |