Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
1.4922 USDT |
116,929.2799 |
1.6098 USDT |
1.2157 USDT |
1.6892 USDT |
1.3482 USDT |
| 2021-11-18 |
1.5124 USDT |
278,627.0904 |
1.2884 USDT |
1.2374 USDT |
1.7602 USDT |
1.5774 USDT |
| 2021-11-17 |
1.5114 USDT |
237,487.4032 |
1.4594 USDT |
1.3035 USDT |
1.6808 USDT |
1.3788 USDT |
| 2021-11-16 |
1.4038 USDT |
386,915.9879 |
1.1619 USDT |
1.1615 USDT |
1.6793 USDT |
1.4367 USDT |
| 2021-11-15 |
1.0495 USDT |
75,553.8157 |
1.0460 USDT |
0.9833 USDT |
1.1123 USDT |
1.1117 USDT |
| 2021-11-14 |
1.0521 USDT |
78,807.1806 |
0.9889 USDT |
0.9562 USDT |
1.1350 USDT |
1.0815 USDT |
| 2021-11-13 |
1.0509 USDT |
108,805.4884 |
1.0669 USDT |
0.9703 USDT |
1.1449 USDT |
1.0075 USDT |
| 2021-11-12 |
1.0743 USDT |
247,652.0408 |
0.9737 USDT |
0.9737 USDT |
1.1884 USDT |
1.0882 USDT |
| 2021-11-11 |
0.9636 USDT |
187,819.6184 |
1.0039 USDT |
0.8501 USDT |
1.0868 USDT |
0.9728 USDT |
| 2021-11-10 |
0.8126 USDT |
126,319.3139 |
0.8242 USDT |
0.7663 USDT |
0.8600 USDT |
0.8279 USDT |
| 2021-11-09 |
0.7744 USDT |
150,861.9641 |
0.7183 USDT |
0.7098 USDT |
0.8300 USDT |
0.8060 USDT |
| 2021-11-08 |
0.7203 USDT |
115,901.7906 |
0.7636 USDT |
0.6855 USDT |
0.7809 USDT |
0.7013 USDT |
| 2021-11-07 |
0.7390 USDT |
134,077.5401 |
0.7739 USDT |
0.6974 USDT |
0.7906 USDT |
0.7581 USDT |
| 2021-11-06 |
0.8209 USDT |
120,161.9948 |
0.7622 USDT |
0.7375 USDT |
0.8840 USDT |
0.8139 USDT |
| 2021-11-05 |
0.7481 USDT |
220,795.6379 |
0.6825 USDT |
0.6739 USDT |
0.8152 USDT |
0.7689 USDT |
| 2021-11-04 |
0.6887 USDT |
250,637.2310 |
0.6956 USDT |
0.6300 USDT |
0.7308 USDT |
0.6806 USDT |
| 2021-11-03 |
0.7477 USDT |
558,630.0226 |
0.7457 USDT |
0.6260 USDT |
0.8640 USDT |
0.6674 USDT |
| 2021-11-02 |
0.7806 USDT |
917,969.6052 |
0.8732 USDT |
0.6700 USDT |
0.9300 USDT |
0.7495 USDT |
| 2021-11-01 |
0.9639 USDT |
1,076,195.7243 |
1.5308 USDT |
0.7820 USDT |
1.6448 USDT |
0.8650 USDT |
| 2021-10-31 |
1.6001 USDT |
47,797.7493 |
1.5164 USDT |
1.4503 USDT |
1.6937 USDT |
1.5467 USDT |