Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
2.9815 USDT |
73,109.4510 |
2.7345 USDT |
2.5327 USDT |
3.3679 USDT |
2.9111 USDT |
| 2022-01-07 |
2.5810 USDT |
68,640.3823 |
2.2480 USDT |
2.2480 USDT |
2.8796 USDT |
2.5940 USDT |
| 2022-01-06 |
2.4259 USDT |
69,531.6860 |
2.2687 USDT |
2.2060 USDT |
2.5926 USDT |
2.2567 USDT |
| 2022-01-05 |
1.9889 USDT |
106,943.3619 |
1.8478 USDT |
1.5606 USDT |
2.5899 USDT |
2.2189 USDT |
| 2022-01-04 |
1.7102 USDT |
67,450.4550 |
1.6400 USDT |
1.5800 USDT |
1.8612 USDT |
1.7821 USDT |
| 2022-01-03 |
1.7155 USDT |
93,673.0402 |
1.7100 USDT |
1.5108 USDT |
1.9040 USDT |
1.6332 USDT |
| 2022-01-02 |
1.7424 USDT |
130,578.4426 |
1.9463 USDT |
1.5300 USDT |
2.1390 USDT |
1.7233 USDT |
| 2022-01-01 |
2.2239 USDT |
48,599.7296 |
2.4513 USDT |
1.9775 USDT |
2.4513 USDT |
1.9957 USDT |
| 2021-12-31 |
2.3117 USDT |
69,585.1598 |
2.2144 USDT |
2.0902 USDT |
2.6213 USDT |
2.5094 USDT |
| 2021-12-30 |
2.3061 USDT |
79,710.4618 |
2.4374 USDT |
1.9898 USDT |
2.6258 USDT |
2.2250 USDT |
| 2021-12-29 |
2.1168 USDT |
55,325.6981 |
2.1761 USDT |
1.9705 USDT |
2.3910 USDT |
2.1400 USDT |
| 2021-12-28 |
1.9404 USDT |
153,452.9300 |
1.6846 USDT |
1.6729 USDT |
2.2450 USDT |
2.1078 USDT |
| 2021-12-27 |
1.5351 USDT |
116,882.5556 |
1.6183 USDT |
1.3972 USDT |
1.7108 USDT |
1.5919 USDT |
| 2021-12-26 |
1.9404 USDT |
57,030.3513 |
2.1589 USDT |
1.6400 USDT |
2.3115 USDT |
1.7679 USDT |
| 2021-12-25 |
2.2532 USDT |
17,587.0156 |
2.3883 USDT |
2.1033 USDT |
2.3900 USDT |
2.1432 USDT |
| 2021-12-24 |
2.2224 USDT |
49,158.8384 |
2.1123 USDT |
2.0017 USDT |
2.4878 USDT |
2.3559 USDT |
| 2021-12-23 |
2.4500 USDT |
92,945.6269 |
2.7027 USDT |
1.9092 USDT |
2.8508 USDT |
2.0495 USDT |
| 2021-12-22 |
2.7687 USDT |
52,065.3752 |
3.5089 USDT |
2.2580 USDT |
3.5979 USDT |
2.7241 USDT |
| 2021-12-21 |
3.7786 USDT |
23,253.5280 |
4.0464 USDT |
3.3096 USDT |
4.2485 USDT |
3.4158 USDT |
| 2021-12-20 |
4.0581 USDT |
20,657.2477 |
3.7461 USDT |
3.6810 USDT |
4.3988 USDT |
4.1393 USDT |