Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0185 USDT |
36,097.3680 |
0.0184 USDT |
0.0175 USDT |
0.0191 USDT |
0.0175 USDT |
| 2024-01-27 |
0.0183 USDT |
27,402.4638 |
0.0194 USDT |
0.0182 USDT |
0.0194 USDT |
0.0188 USDT |
| 2024-01-26 |
0.0206 USDT |
23,394.0125 |
0.0210 USDT |
0.0183 USDT |
0.0223 USDT |
0.0183 USDT |
| 2024-01-25 |
0.0207 USDT |
18,276.6406 |
0.0206 USDT |
0.0198 USDT |
0.0222 USDT |
0.0204 USDT |
| 2024-01-24 |
0.0204 USDT |
111,719.4521 |
0.0227 USDT |
0.0200 USDT |
0.0227 USDT |
0.0223 USDT |
| 2024-01-23 |
0.0239 USDT |
325,790.7876 |
0.0218 USDT |
0.0213 USDT |
0.0259 USDT |
0.0221 USDT |
| 2024-01-22 |
0.0210 USDT |
222,962.3661 |
0.0190 USDT |
0.0187 USDT |
0.0224 USDT |
0.0224 USDT |
| 2024-01-21 |
0.0180 USDT |
19,770.6761 |
0.0174 USDT |
0.0171 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-01-20 |
0.0181 USDT |
236,376.6066 |
0.0180 USDT |
0.0177 USDT |
0.0187 USDT |
0.0178 USDT |
| 2024-01-19 |
0.0180 USDT |
120,836.8288 |
0.0180 USDT |
0.0167 USDT |
0.0200 USDT |
0.0183 USDT |
| 2024-01-18 |
0.0159 USDT |
538,064.8016 |
0.0153 USDT |
0.0147 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-01-17 |
0.0147 USDT |
244,503.3236 |
0.0140 USDT |
0.0140 USDT |
0.0153 USDT |
0.0151 USDT |
| 2024-01-16 |
0.0141 USDT |
200,234.6955 |
0.0140 USDT |
0.0132 USDT |
0.0149 USDT |
0.0139 USDT |
| 2024-01-15 |
0.0136 USDT |
1,445,264.6374 |
0.0149 USDT |
0.0127 USDT |
0.0151 USDT |
0.0130 USDT |
| 2024-01-14 |
0.0139 USDT |
483,428.6802 |
0.0134 USDT |
0.0131 USDT |
0.0150 USDT |
0.0145 USDT |
| 2024-01-13 |
0.0133 USDT |
581,431.9230 |
0.0140 USDT |
0.0128 USDT |
0.0150 USDT |
0.0136 USDT |
| 2024-01-12 |
0.0130 USDT |
1,163,013.0324 |
0.0112 USDT |
0.0112 USDT |
0.0150 USDT |
0.0142 USDT |
| 2024-01-11 |
0.0115 USDT |
1,364,221.8600 |
0.0137 USDT |
0.0100 USDT |
0.0137 USDT |
0.0111 USDT |
| 2024-01-10 |
0.0152 USDT |
396,983.8631 |
0.0193 USDT |
0.0129 USDT |
0.0212 USDT |
0.0134 USDT |
| 2024-01-09 |
0.0170 USDT |
380,481.5885 |
0.0167 USDT |
0.0153 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-01-08 |
0.0207 USDT |
529,154.5193 |
0.0223 USDT |
0.0162 USDT |
0.0245 USDT |
0.0163 USDT |
| 2024-01-07 |
0.0192 USDT |
44,631.8816 |
0.0196 USDT |
0.0182 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-01-06 |
0.0195 USDT |
83,540.5687 |
0.0179 USDT |
0.0178 USDT |
0.0204 USDT |
0.0199 USDT |
| 2024-01-05 |
0.0173 USDT |
121,119.7522 |
0.0151 USDT |
0.0151 USDT |
0.0199 USDT |
0.0173 USDT |
| 2024-01-04 |
0.0162 USDT |
24,703.4019 |
0.0177 USDT |
0.0149 USDT |
0.0177 USDT |
0.0149 USDT |
| 2024-01-03 |
0.0177 USDT |
104,756.2137 |
0.0150 USDT |
0.0142 USDT |
0.0232 USDT |
0.0163 USDT |
| 2024-01-02 |
0.0149 USDT |
325,756.4101 |
0.0149 USDT |
0.0139 USDT |
0.0163 USDT |
0.0158 USDT |
| 2024-01-01 |
0.0163 USDT |
236,587.0140 |
0.0166 USDT |
0.0148 USDT |
0.0175 USDT |
0.0154 USDT |
| 2023-12-31 |
0.0163 USDT |
195,432.8523 |
0.0181 USDT |
0.0142 USDT |
0.0181 USDT |
0.0164 USDT |
| 2023-12-30 |
0.0166 USDT |
166,841.6402 |
0.0181 USDT |
0.0155 USDT |
0.0181 USDT |
0.0162 USDT |
| 2023-12-29 |
0.0165 USDT |
357,240.4011 |
0.0165 USDT |
0.0147 USDT |
0.0179 USDT |
0.0172 USDT |
| 2023-12-28 |
0.0149 USDT |
183,148.3167 |
0.0140 USDT |
0.0139 USDT |
0.0165 USDT |
0.0165 USDT |
| 2023-12-27 |
0.0142 USDT |
564,798.1533 |
0.0136 USDT |
0.0129 USDT |
0.0159 USDT |
0.0148 USDT |
| 2023-12-26 |
0.0132 USDT |
853,373.6630 |
0.0120 USDT |
0.0110 USDT |
0.0153 USDT |
0.0141 USDT |
| 2023-12-25 |
0.0131 USDT |
1,271,113.2927 |
0.0151 USDT |
0.0116 USDT |
0.0160 USDT |
0.0126 USDT |
| 2023-12-24 |
0.0142 USDT |
1,096,602.4535 |
0.0154 USDT |
0.0125 USDT |
0.0173 USDT |
0.0146 USDT |
| 2023-12-23 |
0.0215 USDT |
199,326.6741 |
0.0211 USDT |
0.0199 USDT |
0.0236 USDT |
0.0203 USDT |
| 2023-12-22 |
0.0190 USDT |
740,749.0112 |
0.0178 USDT |
0.0168 USDT |
0.0216 USDT |
0.0206 USDT |
| 2023-12-21 |
0.0235 USDT |
654,020.2676 |
0.0339 USDT |
0.0182 USDT |
0.0339 USDT |
0.0190 USDT |
| 2023-12-20 |
0.0334 USDT |
45,934.5429 |
0.0364 USDT |
0.0310 USDT |
0.0364 USDT |
0.0364 USDT |
| 2023-12-19 |
0.0356 USDT |
13,251.2909 |
0.0348 USDT |
0.0332 USDT |
0.0392 USDT |
0.0392 USDT |
| 2023-12-18 |
0.0403 USDT |
66,400.8614 |
0.0363 USDT |
0.0353 USDT |
0.0421 USDT |
0.0374 USDT |
| 2023-12-17 |
0.0337 USDT |
25,682.2585 |
0.0335 USDT |
0.0314 USDT |
0.0366 USDT |
0.0363 USDT |
| 2023-12-16 |
0.0321 USDT |
85,897.2443 |
0.0345 USDT |
0.0293 USDT |
0.0352 USDT |
0.0336 USDT |
| 2023-12-15 |
0.0315 USDT |
187,663.0971 |
0.0285 USDT |
0.0278 USDT |
0.0345 USDT |
0.0345 USDT |
| 2023-12-14 |
0.0295 USDT |
622,849.2734 |
0.0279 USDT |
0.0268 USDT |
0.0340 USDT |
0.0268 USDT |
| 2023-12-13 |
0.0347 USDT |
81,398.0852 |
0.0328 USDT |
0.0274 USDT |
0.0412 USDT |
0.0274 USDT |
| 2023-12-12 |
0.0345 USDT |
149,303.5792 |
0.0408 USDT |
0.0311 USDT |
0.0455 USDT |
0.0366 USDT |
| 2023-12-11 |
0.0425 USDT |
296,290.4825 |
0.0342 USDT |
0.0342 USDT |
0.0475 USDT |
0.0408 USDT |
| 2023-12-10 |
0.0353 USDT |
75,365.7570 |
0.0354 USDT |
0.0333 USDT |
0.0384 USDT |
0.0351 USDT |