Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.0321 USDT |
1,143,059.3476 |
0.0420 USDT |
0.0293 USDT |
0.0426 USDT |
0.0345 USDT |
| 2023-12-08 |
0.0472 USDT |
180,427.9099 |
0.0585 USDT |
0.0426 USDT |
0.0585 USDT |
0.0430 USDT |
| 2023-12-07 |
0.0614 USDT |
11,448.5712 |
0.0630 USDT |
0.0566 USDT |
0.0700 USDT |
0.0586 USDT |
| 2023-12-06 |
0.0680 USDT |
21,998.2131 |
0.0687 USDT |
0.0582 USDT |
0.0725 USDT |
0.0632 USDT |
| 2023-12-05 |
0.0815 USDT |
26,150.4939 |
0.0811 USDT |
0.0758 USDT |
0.0867 USDT |
0.0832 USDT |
| 2023-12-04 |
0.0848 USDT |
14,624.7937 |
0.0813 USDT |
0.0813 USDT |
0.0914 USDT |
0.0914 USDT |
| 2023-12-03 |
0.0860 USDT |
5,503.5886 |
0.0851 USDT |
0.0828 USDT |
0.0910 USDT |
0.0867 USDT |
| 2023-12-02 |
0.0871 USDT |
27,186.2546 |
0.0901 USDT |
0.0819 USDT |
0.0905 USDT |
0.0819 USDT |
| 2023-12-01 |
0.0882 USDT |
19,744.6340 |
0.0889 USDT |
0.0851 USDT |
0.0919 USDT |
0.0916 USDT |
| 2023-11-30 |
0.0925 USDT |
50,666.8912 |
0.1095 USDT |
0.0835 USDT |
0.1114 USDT |
0.0883 USDT |
| 2023-11-29 |
0.0994 USDT |
1,868.1981 |
0.0994 USDT |
0.0975 USDT |
0.1015 USDT |
0.1015 USDT |
| 2023-11-28 |
0.1044 USDT |
4,243.8884 |
0.1087 USDT |
0.1005 USDT |
0.1098 USDT |
0.1041 USDT |
| 2023-11-27 |
0.1084 USDT |
27,543.1576 |
0.1019 USDT |
0.0990 USDT |
0.1147 USDT |
0.1145 USDT |
| 2023-11-26 |
0.0987 USDT |
7,644.4252 |
0.0984 USDT |
0.0966 USDT |
0.1099 USDT |
0.1059 USDT |
| 2023-11-25 |
0.1017 USDT |
14,288.2202 |
0.1050 USDT |
0.0990 USDT |
0.1051 USDT |
0.1011 USDT |
| 2023-11-24 |
0.1041 USDT |
23,926.4029 |
0.1076 USDT |
0.0999 USDT |
0.1089 USDT |
0.1034 USDT |
| 2023-11-23 |
0.1113 USDT |
19,251.2304 |
0.1098 USDT |
0.1060 USDT |
0.1159 USDT |
0.1077 USDT |
| 2023-11-22 |
0.1187 USDT |
13,234.9249 |
0.1294 USDT |
0.1009 USDT |
0.1294 USDT |
0.1206 USDT |