Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
3.6079 USDT |
15,140.8251 |
3.4511 USDT |
3.3352 USDT |
3.7776 USDT |
3.6505 USDT |
| 2021-12-18 |
3.7380 USDT |
22,292.2720 |
3.8353 USDT |
3.4409 USDT |
4.0295 USDT |
3.5296 USDT |
| 2021-12-17 |
3.6219 USDT |
44,067.4322 |
3.2905 USDT |
3.2349 USDT |
3.9896 USDT |
3.8081 USDT |
| 2021-12-16 |
2.9550 USDT |
44,788.2094 |
2.8945 USDT |
2.7296 USDT |
3.2762 USDT |
3.1378 USDT |
| 2021-12-15 |
3.2155 USDT |
75,385.1654 |
3.2970 USDT |
2.6025 USDT |
3.9763 USDT |
3.0513 USDT |
| 2021-12-14 |
3.3606 USDT |
64,676.9487 |
3.3699 USDT |
3.0848 USDT |
3.7144 USDT |
3.6030 USDT |
| 2021-12-13 |
2.9689 USDT |
132,754.5729 |
2.4650 USDT |
2.4155 USDT |
3.4500 USDT |
3.2617 USDT |
| 2021-12-12 |
2.7219 USDT |
41,793.1888 |
3.0277 USDT |
2.4300 USDT |
3.1731 USDT |
2.6020 USDT |
| 2021-12-11 |
3.1736 USDT |
64,047.9290 |
3.5524 USDT |
2.9246 USDT |
3.7500 USDT |
3.0665 USDT |
| 2021-12-10 |
3.3728 USDT |
62,890.6260 |
3.3380 USDT |
2.8350 USDT |
3.7723 USDT |
3.5450 USDT |
| 2021-12-09 |
3.0170 USDT |
65,887.5030 |
2.5684 USDT |
2.5064 USDT |
3.3583 USDT |
3.2712 USDT |
| 2021-12-08 |
2.7544 USDT |
110,089.3452 |
2.4000 USDT |
2.3836 USDT |
2.9999 USDT |
2.6146 USDT |
| 2021-12-07 |
2.6800 USDT |
106,188.4339 |
3.1750 USDT |
2.1026 USDT |
3.3090 USDT |
2.5893 USDT |
| 2021-12-06 |
3.7558 USDT |
100,629.9339 |
3.1371 USDT |
3.1371 USDT |
4.2748 USDT |
3.4260 USDT |
| 2021-12-05 |
3.1959 USDT |
79,515.2733 |
2.8309 USDT |
2.7245 USDT |
3.6901 USDT |
3.2435 USDT |
| 2021-12-04 |
2.8412 USDT |
124,081.0263 |
2.0646 USDT |
2.0326 USDT |
4.1019 USDT |
2.7944 USDT |
| 2021-12-03 |
1.8928 USDT |
91,113.2461 |
1.7502 USDT |
1.6072 USDT |
2.2309 USDT |
2.0390 USDT |
| 2021-12-02 |
1.7160 USDT |
51,410.3547 |
1.6138 USDT |
1.6138 USDT |
1.8285 USDT |
1.7008 USDT |
| 2021-12-01 |
1.5114 USDT |
62,551.1017 |
1.4705 USDT |
1.3802 USDT |
1.6643 USDT |
1.6236 USDT |
| 2021-11-30 |
1.5517 USDT |
129,705.6715 |
1.5621 USDT |
1.3060 USDT |
1.7838 USDT |
1.4009 USDT |
| 2021-11-29 |
1.7220 USDT |
53,744.3563 |
1.7799 USDT |
1.5818 USDT |
1.8525 USDT |
1.6317 USDT |
| 2021-11-28 |
2.1070 USDT |
81,610.7972 |
1.8850 USDT |
1.8704 USDT |
2.3708 USDT |
2.1976 USDT |
| 2021-11-27 |
1.8698 USDT |
65,765.8406 |
1.9914 USDT |
1.7505 USDT |
1.9981 USDT |
1.7843 USDT |
| 2021-11-26 |
1.8454 USDT |
164,288.6026 |
1.4395 USDT |
1.4323 USDT |
2.0654 USDT |
1.9452 USDT |
| 2021-11-25 |
1.4647 USDT |
79,326.6761 |
1.5750 USDT |
1.2719 USDT |
1.6250 USDT |
1.4618 USDT |
| 2021-11-24 |
1.5057 USDT |
72,148.6408 |
1.3325 USDT |
1.3205 USDT |
1.5958 USDT |
1.5454 USDT |
| 2021-11-23 |
1.4376 USDT |
69,181.3130 |
1.4775 USDT |
1.2738 USDT |
1.5900 USDT |
1.3214 USDT |
| 2021-11-22 |
1.3928 USDT |
63,706.6671 |
1.2616 USDT |
1.2563 USDT |
1.4830 USDT |
1.4417 USDT |
| 2021-11-21 |
1.3156 USDT |
57,793.9754 |
1.2668 USDT |
1.2298 USDT |
1.3862 USDT |
1.3132 USDT |
| 2021-11-20 |
1.3660 USDT |
44,524.1627 |
1.3465 USDT |
1.2814 USDT |
1.4727 USDT |
1.4400 USDT |