Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |