Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0031 USDT |
340,059.5441 |
0.0032 USDT |
0.0028 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-03-17 |
0.0034 USDT |
2,038,177.0060 |
0.0035 USDT |
0.0029 USDT |
0.0040 USDT |
0.0031 USDT |
| 2024-03-16 |
0.0033 USDT |
7,731,984.8683 |
0.0027 USDT |
0.0026 USDT |
0.0038 USDT |
0.0033 USDT |
| 2024-03-15 |
0.0029 USDT |
947,622.4330 |
0.0025 USDT |
0.0023 USDT |
0.0034 USDT |
0.0029 USDT |
| 2024-03-14 |
0.0027 USDT |
1,767,031.7774 |
0.0029 USDT |
0.0023 USDT |
0.0031 USDT |
0.0026 USDT |
| 2024-03-13 |
0.0029 USDT |
768,019.4633 |
0.0031 USDT |
0.0027 USDT |
0.0031 USDT |
0.0028 USDT |
| 2024-03-12 |
0.0031 USDT |
3,436,144.7478 |
0.0029 USDT |
0.0027 USDT |
0.0036 USDT |
0.0033 USDT |
| 2024-03-11 |
0.0030 USDT |
996,269.7847 |
0.0036 USDT |
0.0027 USDT |
0.0040 USDT |
0.0028 USDT |
| 2024-03-10 |
0.0036 USDT |
95,426.4042 |
0.0035 USDT |
0.0034 USDT |
0.0039 USDT |
0.0036 USDT |
| 2024-03-09 |
0.0031 USDT |
296,037.1101 |
0.0032 USDT |
0.0030 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-03-08 |
0.0036 USDT |
553,935.9281 |
0.0033 USDT |
0.0033 USDT |
0.0041 USDT |
0.0035 USDT |
| 2024-03-07 |
0.0035 USDT |
595,008.7577 |
0.0033 USDT |
0.0031 USDT |
0.0040 USDT |
0.0034 USDT |
| 2024-03-06 |
0.0045 USDT |
443,591.6282 |
0.0057 USDT |
0.0035 USDT |
0.0057 USDT |
0.0036 USDT |
| 2024-03-05 |
0.0056 USDT |
14,783,192.3739 |
0.0050 USDT |
0.0039 USDT |
0.0072 USDT |
0.0050 USDT |
| 2024-03-04 |
0.0050 USDT |
157,016.1036 |
0.0052 USDT |
0.0046 USDT |
0.0057 USDT |
0.0050 USDT |
| 2024-03-03 |
0.0069 USDT |
652,058.7871 |
0.0067 USDT |
0.0053 USDT |
0.0077 USDT |
0.0057 USDT |
| 2024-03-02 |
0.0069 USDT |
275,234.9046 |
0.0081 USDT |
0.0062 USDT |
0.0081 USDT |
0.0063 USDT |
| 2024-03-01 |
0.0088 USDT |
261,606.8831 |
0.0093 USDT |
0.0084 USDT |
0.0093 USDT |
0.0087 USDT |
| 2024-02-29 |
0.0082 USDT |
346,434.7992 |
0.0091 USDT |
0.0074 USDT |
0.0095 USDT |
0.0083 USDT |
| 2024-02-28 |
0.0099 USDT |
2,442,521.8177 |
0.0090 USDT |
0.0080 USDT |
0.0114 USDT |
0.0094 USDT |
| 2024-02-27 |
0.0100 USDT |
72,877.7319 |
0.0100 USDT |
0.0093 USDT |
0.0107 USDT |
0.0093 USDT |
| 2024-02-26 |
0.0112 USDT |
682,224.8925 |
0.0108 USDT |
0.0099 USDT |
0.0120 USDT |
0.0102 USDT |
| 2024-02-25 |
0.0112 USDT |
32,822.9004 |
0.0114 USDT |
0.0106 USDT |
0.0115 USDT |
0.0106 USDT |
| 2024-02-24 |
0.0116 USDT |
176,763.1621 |
0.0122 USDT |
0.0107 USDT |
0.0127 USDT |
0.0107 USDT |
| 2024-02-23 |
0.0129 USDT |
94,911.6191 |
0.0124 USDT |
0.0111 USDT |
0.0140 USDT |
0.0111 USDT |
| 2024-02-22 |
0.0123 USDT |
522,364.0727 |
0.0127 USDT |
0.0118 USDT |
0.0130 USDT |
0.0119 USDT |
| 2024-02-21 |
0.0128 USDT |
106,131.4797 |
0.0113 USDT |
0.0113 USDT |
0.0137 USDT |
0.0127 USDT |
| 2024-02-20 |
0.0110 USDT |
793,339.7513 |
0.0101 USDT |
0.0100 USDT |
0.0125 USDT |
0.0114 USDT |
| 2024-02-19 |
0.0112 USDT |
291,285.2525 |
0.0111 USDT |
0.0101 USDT |
0.0120 USDT |
0.0106 USDT |
| 2024-02-18 |
0.0113 USDT |
9,729.2766 |
0.0116 USDT |
0.0108 USDT |
0.0116 USDT |
0.0108 USDT |
| 2024-02-17 |
0.0122 USDT |
140,688.2631 |
0.0122 USDT |
0.0119 USDT |
0.0135 USDT |
0.0121 USDT |
| 2024-02-16 |
0.0118 USDT |
174,504.2527 |
0.0121 USDT |
0.0107 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-02-15 |
0.0116 USDT |
167,751.5605 |
0.0115 USDT |
0.0100 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-02-14 |
0.0119 USDT |
130,329.5279 |
0.0134 USDT |
0.0115 USDT |
0.0134 USDT |
0.0116 USDT |
| 2024-02-13 |
0.0137 USDT |
154,654.1022 |
0.0132 USDT |
0.0128 USDT |
0.0144 USDT |
0.0137 USDT |
| 2024-02-12 |
0.0139 USDT |
89,336.6321 |
0.0148 USDT |
0.0133 USDT |
0.0156 USDT |
0.0140 USDT |
| 2024-02-11 |
0.0142 USDT |
142,733.5822 |
0.0143 USDT |
0.0138 USDT |
0.0148 USDT |
0.0144 USDT |
| 2024-02-10 |
0.0142 USDT |
37,504.5907 |
0.0143 USDT |
0.0139 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-02-09 |
0.0144 USDT |
209,527.7264 |
0.0155 USDT |
0.0133 USDT |
0.0164 USDT |
0.0145 USDT |
| 2024-02-08 |
0.0156 USDT |
64,555.1577 |
0.0162 USDT |
0.0150 USDT |
0.0166 USDT |
0.0153 USDT |
| 2024-02-07 |
0.0166 USDT |
9,751.7164 |
0.0175 USDT |
0.0157 USDT |
0.0176 USDT |
0.0157 USDT |
| 2024-02-06 |
0.0177 USDT |
9,581.9572 |
0.0172 USDT |
0.0172 USDT |
0.0185 USDT |
0.0174 USDT |
| 2024-02-05 |
0.0164 USDT |
214,461.3893 |
0.0185 USDT |
0.0154 USDT |
0.0187 USDT |
0.0175 USDT |
| 2024-02-04 |
0.0174 USDT |
22,074.1734 |
0.0172 USDT |
0.0153 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-02-03 |
0.0167 USDT |
68,954.1254 |
0.0161 USDT |
0.0155 USDT |
0.0170 USDT |
0.0163 USDT |
| 2024-02-02 |
0.0171 USDT |
89,064.5197 |
0.0179 USDT |
0.0154 USDT |
0.0179 USDT |
0.0163 USDT |
| 2024-02-01 |
0.0182 USDT |
36,293.8074 |
0.0190 USDT |
0.0179 USDT |
0.0190 USDT |
0.0179 USDT |
| 2024-01-31 |
0.0171 USDT |
130,493.9048 |
0.0171 USDT |
0.0154 USDT |
0.0183 USDT |
0.0177 USDT |
| 2024-01-30 |
0.0158 USDT |
292,982.2546 |
0.0154 USDT |
0.0154 USDT |
0.0165 USDT |
0.0161 USDT |
| 2024-01-29 |
0.0152 USDT |
230,843.0072 |
0.0168 USDT |
0.0140 USDT |
0.0182 USDT |
0.0150 USDT |