Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.0057 USDT |
724,124.8840 |
0.0058 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-06-25 |
0.0056 USDT |
1,337,116.0604 |
0.0061 USDT |
0.0054 USDT |
0.0061 USDT |
0.0055 USDT |
| 2024-06-24 |
0.0066 USDT |
572,167.6335 |
0.0063 USDT |
0.0061 USDT |
0.0073 USDT |
0.0066 USDT |
| 2024-06-23 |
0.0064 USDT |
65,899.1400 |
0.0060 USDT |
0.0060 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-06-22 |
0.0061 USDT |
81,233.9208 |
0.0066 USDT |
0.0058 USDT |
0.0067 USDT |
0.0060 USDT |
| 2024-06-21 |
0.0062 USDT |
15,062.8826 |
0.0064 USDT |
0.0061 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-06-20 |
0.0059 USDT |
326,777.5223 |
0.0059 USDT |
0.0052 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-06-19 |
0.0057 USDT |
185,348.4247 |
0.0060 USDT |
0.0055 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-06-18 |
0.0063 USDT |
384,164.1046 |
0.0054 USDT |
0.0054 USDT |
0.0070 USDT |
0.0064 USDT |
| 2024-06-17 |
0.0047 USDT |
1,413,966.2413 |
0.0047 USDT |
0.0043 USDT |
0.0054 USDT |
0.0051 USDT |
| 2024-06-16 |
0.0049 USDT |
89,427.4610 |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |
| 2024-06-15 |
0.0052 USDT |
4,844.4471 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-06-14 |
0.0046 USDT |
267,068.1971 |
0.0047 USDT |
0.0044 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-06-13 |
0.0045 USDT |
150,325.2170 |
0.0041 USDT |
0.0041 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-06-12 |
0.0043 USDT |
637,088.8956 |
0.0049 USDT |
0.0040 USDT |
0.0051 USDT |
0.0040 USDT |
| 2024-06-11 |
0.0050 USDT |
331,442.5776 |
0.0046 USDT |
0.0046 USDT |
0.0053 USDT |
0.0047 USDT |
| 2024-06-10 |
0.0046 USDT |
263,902.6579 |
0.0048 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-06-09 |
0.0044 USDT |
38,675.2446 |
0.0043 USDT |
0.0043 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-06-08 |
0.0048 USDT |
20,359.1357 |
0.0045 USDT |
0.0045 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-06-07 |
0.0053 USDT |
3,446,877.7881 |
0.0041 USDT |
0.0038 USDT |
0.0059 USDT |
0.0052 USDT |