Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.0037 USDT |
632,293.1305 |
0.0039 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-07-25 |
0.0039 USDT |
518,449.3281 |
0.0040 USDT |
0.0038 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-07-24 |
0.0036 USDT |
496,330.3444 |
0.0036 USDT |
0.0035 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-07-23 |
0.0035 USDT |
808,568.8503 |
0.0033 USDT |
0.0033 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-07-22 |
0.0030 USDT |
45,015.2781 |
0.0029 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-07-21 |
0.0030 USDT |
869,926.6581 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-07-20 |
0.0030 USDT |
567,452.6644 |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-07-19 |
0.0034 USDT |
475,173.5495 |
0.0034 USDT |
0.0030 USDT |
0.0035 USDT |
0.0031 USDT |
| 2024-07-18 |
0.0031 USDT |
12,331.2066 |
0.0031 USDT |
0.0031 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-07-17 |
0.0029 USDT |
129,227.6462 |
0.0029 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-07-16 |
0.0030 USDT |
182,372.4445 |
0.0029 USDT |
0.0029 USDT |
0.0033 USDT |
0.0030 USDT |
| 2024-07-15 |
0.0029 USDT |
343,482.6070 |
0.0030 USDT |
0.0026 USDT |
0.0032 USDT |
0.0029 USDT |
| 2024-07-14 |
0.0032 USDT |
130,914.5910 |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-07-13 |
0.0032 USDT |
596,476.0157 |
0.0035 USDT |
0.0031 USDT |
0.0035 USDT |
0.0031 USDT |
| 2024-07-12 |
0.0036 USDT |
118,580.8906 |
0.0039 USDT |
0.0035 USDT |
0.0039 USDT |
0.0036 USDT |
| 2024-07-11 |
0.0038 USDT |
102,432.8252 |
0.0035 USDT |
0.0032 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-07-10 |
0.0034 USDT |
56,945.3650 |
0.0035 USDT |
0.0033 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-07-09 |
0.0035 USDT |
187,676.6827 |
0.0039 USDT |
0.0034 USDT |
0.0039 USDT |
0.0034 USDT |
| 2024-07-08 |
0.0036 USDT |
173,771.2937 |
0.0043 USDT |
0.0036 USDT |
0.0045 USDT |
0.0036 USDT |
| 2024-07-07 |
0.0037 USDT |
5,434,613.4295 |
0.0036 USDT |
0.0034 USDT |
0.0040 USDT |
0.0036 USDT |
| 2024-07-06 |
0.0040 USDT |
636,509.6753 |
0.0050 USDT |
0.0035 USDT |
0.0050 USDT |
0.0037 USDT |
| 2024-07-05 |
0.0063 USDT |
225,390.7350 |
0.0059 USDT |
0.0045 USDT |
0.0078 USDT |
0.0046 USDT |
| 2024-07-04 |
0.0054 USDT |
69,883.5689 |
0.0050 USDT |
0.0049 USDT |
0.0059 USDT |
0.0054 USDT |
| 2024-07-03 |
0.0044 USDT |
323,176.8559 |
0.0042 USDT |
0.0042 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-07-02 |
0.0041 USDT |
265,412.1177 |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-07-01 |
0.0043 USDT |
233,434.7097 |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-06-30 |
0.0048 USDT |
1,076,297.6793 |
0.0049 USDT |
0.0046 USDT |
0.0049 USDT |
0.0046 USDT |
| 2024-06-29 |
0.0049 USDT |
1,113,083.0797 |
0.0045 USDT |
0.0045 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-06-28 |
0.0044 USDT |
4,536,492.5758 |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-06-27 |
0.0046 USDT |
1,247,013.2860 |
0.0060 USDT |
0.0042 USDT |
0.0060 USDT |
0.0042 USDT |