Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.0056 USDT |
215,543.0704 |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-09-13 |
0.0053 USDT |
23,292.7885 |
0.0059 USDT |
0.0052 USDT |
0.0059 USDT |
0.0052 USDT |
| 2024-09-12 |
0.0063 USDT |
23,891.6460 |
0.0064 USDT |
0.0060 USDT |
0.0066 USDT |
0.0061 USDT |
| 2024-09-11 |
0.0068 USDT |
42,353.9286 |
0.0064 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-09-10 |
0.0061 USDT |
156.0565 |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-09-09 |
0.0060 USDT |
206,550.7227 |
0.0064 USDT |
0.0059 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-09-08 |
0.0067 USDT |
24,860.8318 |
0.0067 USDT |
0.0065 USDT |
0.0070 USDT |
0.0068 USDT |
| 2024-09-07 |
0.0073 USDT |
70,987.5634 |
0.0077 USDT |
0.0069 USDT |
0.0079 USDT |
0.0070 USDT |
| 2024-09-06 |
0.0075 USDT |
75,463.0897 |
0.0078 USDT |
0.0072 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-09-05 |
0.0075 USDT |
35,569.2104 |
0.0075 USDT |
0.0070 USDT |
0.0078 USDT |
0.0070 USDT |
| 2024-09-04 |
0.0066 USDT |
22,370.7060 |
0.0071 USDT |
0.0064 USDT |
0.0071 USDT |
0.0064 USDT |
| 2024-09-03 |
0.0070 USDT |
116,032.2654 |
0.0065 USDT |
0.0062 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-09-02 |
0.0070 USDT |
94,431.7357 |
0.0062 USDT |
0.0057 USDT |
0.0079 USDT |
0.0070 USDT |
| 2024-09-01 |
0.0068 USDT |
37,962.3819 |
0.0068 USDT |
0.0064 USDT |
0.0070 USDT |
0.0064 USDT |
| 2024-08-31 |
0.0064 USDT |
24,477.3012 |
0.0064 USDT |
0.0060 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-08-30 |
0.0063 USDT |
121,020.9578 |
0.0062 USDT |
0.0061 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-08-29 |
0.0062 USDT |
57,656.6405 |
0.0063 USDT |
0.0059 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-08-28 |
0.0060 USDT |
143,621.7940 |
0.0062 USDT |
0.0058 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-08-27 |
0.0055 USDT |
190,718.9771 |
0.0053 USDT |
0.0051 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-08-26 |
0.0049 USDT |
274,597.0372 |
0.0047 USDT |
0.0047 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-08-25 |
0.0047 USDT |
43,507.6777 |
0.0044 USDT |
0.0044 USDT |
0.0048 USDT |
0.0044 USDT |
| 2024-08-24 |
0.0043 USDT |
287,806.9199 |
0.0044 USDT |
0.0041 USDT |
0.0046 USDT |
0.0042 USDT |
| 2024-08-23 |
0.0047 USDT |
226,400.7024 |
0.0049 USDT |
0.0043 USDT |
0.0052 USDT |
0.0043 USDT |
| 2024-08-22 |
0.0052 USDT |
5,540.2027 |
0.0051 USDT |
0.0051 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-08-21 |
0.0053 USDT |
26,393.9311 |
0.0055 USDT |
0.0049 USDT |
0.0056 USDT |
0.0051 USDT |
| 2024-08-20 |
0.0055 USDT |
27,714.8750 |
0.0058 USDT |
0.0053 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-08-19 |
0.0060 USDT |
100,873.5040 |
0.0062 USDT |
0.0058 USDT |
0.0064 USDT |
0.0059 USDT |
| 2024-08-18 |
0.0061 USDT |
44,178.1817 |
0.0063 USDT |
0.0059 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-08-17 |
0.0067 USDT |
14.8633 |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-08-16 |
0.0067 USDT |
132,807.3588 |
0.0070 USDT |
0.0063 USDT |
0.0070 USDT |
0.0066 USDT |
| 2024-08-15 |
0.0067 USDT |
13,550.5551 |
0.0061 USDT |
0.0061 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-08-14 |
0.0061 USDT |
31,738.1916 |
0.0058 USDT |
0.0058 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-08-13 |
0.0059 USDT |
76,050.2863 |
0.0058 USDT |
0.0055 USDT |
0.0064 USDT |
0.0057 USDT |
| 2024-08-12 |
0.0055 USDT |
114,333.7699 |
0.0060 USDT |
0.0052 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-08-11 |
0.0052 USDT |
100,793.4581 |
0.0050 USDT |
0.0050 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-08-10 |
0.0052 USDT |
82,182.0423 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-08-09 |
0.0050 USDT |
334,596.8105 |
0.0048 USDT |
0.0046 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-08-08 |
0.0055 USDT |
113,538.9685 |
0.0057 USDT |
0.0051 USDT |
0.0060 USDT |
0.0054 USDT |
| 2024-08-07 |
0.0062 USDT |
139,607.9816 |
0.0056 USDT |
0.0056 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-08-06 |
0.0067 USDT |
594,410.8056 |
0.0075 USDT |
0.0059 USDT |
0.0078 USDT |
0.0059 USDT |
| 2024-08-05 |
0.0085 USDT |
3,122,472.2351 |
0.0068 USDT |
0.0067 USDT |
0.0104 USDT |
0.0082 USDT |
| 2024-08-04 |
0.0065 USDT |
406,141.9773 |
0.0055 USDT |
0.0055 USDT |
0.0076 USDT |
0.0066 USDT |
| 2024-08-03 |
0.0053 USDT |
182,410.7032 |
0.0054 USDT |
0.0051 USDT |
0.0058 USDT |
0.0052 USDT |
| 2024-08-02 |
0.0052 USDT |
521,966.0444 |
0.0047 USDT |
0.0047 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-08-01 |
0.0051 USDT |
190,786.9510 |
0.0048 USDT |
0.0047 USDT |
0.0056 USDT |
0.0048 USDT |
| 2024-07-31 |
0.0044 USDT |
184,495.4489 |
0.0043 USDT |
0.0042 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-07-30 |
0.0041 USDT |
58,057.4554 |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-07-29 |
0.0037 USDT |
49,547.9941 |
0.0038 USDT |
0.0036 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-07-28 |
0.0038 USDT |
109,214.0771 |
0.0037 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-07-27 |
0.0037 USDT |
2,626.0104 |
0.0037 USDT |
0.0036 USDT |
0.0038 USDT |
0.0038 USDT |