Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.4153 USDT |
2,253.5508 |
0.4338 USDT |
0.3962 USDT |
0.4399 USDT |
0.4187 USDT |
| 2023-10-19 |
0.4696 USDT |
698.1863 |
0.4678 USDT |
0.4446 USDT |
0.4823 USDT |
0.4576 USDT |
| 2023-10-18 |
0.4384 USDT |
2,675.1507 |
0.4364 USDT |
0.4225 USDT |
0.4633 USDT |
0.4536 USDT |
| 2023-10-17 |
0.4209 USDT |
1,309.2849 |
0.3994 USDT |
0.3994 USDT |
0.4540 USDT |
0.4494 USDT |
| 2023-10-16 |
0.3954 USDT |
2,171.2913 |
0.4286 USDT |
0.3834 USDT |
0.4286 USDT |
0.4048 USDT |
| 2023-10-15 |
0.4277 USDT |
525.1650 |
0.4190 USDT |
0.4085 USDT |
0.4300 USDT |
0.4241 USDT |
| 2023-10-14 |
0.4308 USDT |
1,685.5872 |
0.4280 USDT |
0.4138 USDT |
0.4388 USDT |
0.4235 USDT |
| 2023-10-13 |
0.4514 USDT |
129.4289 |
0.4570 USDT |
0.4323 USDT |
0.4574 USDT |
0.4353 USDT |
| 2023-10-12 |
0.4477 USDT |
3,201.3495 |
0.4310 USDT |
0.4201 USDT |
0.4610 USDT |
0.4608 USDT |
| 2023-10-11 |
0.4270 USDT |
18,466.6555 |
0.4097 USDT |
0.4082 USDT |
0.4435 USDT |
0.4264 USDT |
| 2023-10-10 |
0.4032 USDT |
2,167.9725 |
0.4038 USDT |
0.3899 USDT |
0.4060 USDT |
0.3968 USDT |
| 2023-10-09 |
0.3772 USDT |
12,304.7804 |
0.3433 USDT |
0.3433 USDT |
0.4141 USDT |
0.3845 USDT |
| 2023-10-08 |
0.3462 USDT |
9,854.1412 |
0.3367 USDT |
0.3367 USDT |
0.3498 USDT |
0.3468 USDT |
| 2023-10-07 |
0.3268 USDT |
7,063.7625 |
0.3392 USDT |
0.3231 USDT |
0.3428 USDT |
0.3428 USDT |
| 2023-10-06 |
0.3419 USDT |
515.0322 |
0.3452 USDT |
0.3294 USDT |
0.3509 USDT |
0.3294 USDT |
| 2023-10-05 |
0.3506 USDT |
314.0423 |
0.3486 USDT |
0.3486 USDT |
0.3507 USDT |
0.3507 USDT |
| 2023-10-04 |
0.3443 USDT |
4,577.8070 |
0.3420 USDT |
0.3369 USDT |
0.3561 USDT |
0.3463 USDT |
| 2023-10-03 |
0.3241 USDT |
16,977.9190 |
0.3261 USDT |
0.3180 USDT |
0.3391 USDT |
0.3391 USDT |
| 2023-10-02 |
0.3112 USDT |
2,371.7918 |
0.2996 USDT |
0.2915 USDT |
0.3355 USDT |
0.3219 USDT |
| 2023-10-01 |
0.3222 USDT |
445.4392 |
0.3350 USDT |
0.3118 USDT |
0.3350 USDT |
0.3148 USDT |
| 2023-09-30 |
0.3403 USDT |
174.1555 |
0.3417 USDT |
0.3336 USDT |
0.3417 USDT |
0.3336 USDT |
| 2023-09-29 |
0.3421 USDT |
317.5671 |
0.3380 USDT |
0.3380 USDT |
0.3483 USDT |
0.3403 USDT |
| 2023-09-28 |
0.3543 USDT |
4,673.0282 |
0.3625 USDT |
0.3423 USDT |
0.3625 USDT |
0.3423 USDT |
| 2023-09-27 |
0.3659 USDT |
1,580.8032 |
0.3618 USDT |
0.3475 USDT |
0.3713 USDT |
0.3713 USDT |
| 2023-09-26 |
0.3450 USDT |
560.9401 |
0.3479 USDT |
0.3441 USDT |
0.3479 USDT |
0.3441 USDT |
| 2023-09-25 |
0.3472 USDT |
1,191.1949 |
0.3696 USDT |
0.3406 USDT |
0.3742 USDT |
0.3492 USDT |
| 2023-09-24 |
0.3620 USDT |
417.9001 |
0.3648 USDT |
0.3547 USDT |
0.3648 USDT |
0.3566 USDT |
| 2023-09-23 |
0.3596 USDT |
9,306.6257 |
0.3596 USDT |
0.3596 USDT |
0.3612 USDT |
0.3612 USDT |
| 2023-09-22 |
0.3630 USDT |
63.7403 |
0.3667 USDT |
0.3575 USDT |
0.3723 USDT |
0.3652 USDT |
| 2023-09-21 |
0.3605 USDT |
24,876.4577 |
0.3309 USDT |
0.3309 USDT |
0.3666 USDT |
0.3649 USDT |
| 2023-09-20 |
0.3414 USDT |
884.5658 |
0.3418 USDT |
0.3305 USDT |
0.3454 USDT |
0.3454 USDT |
| 2023-09-19 |
0.3381 USDT |
4,909.8670 |
0.3435 USDT |
0.3363 USDT |
0.3453 USDT |
0.3385 USDT |
| 2023-09-18 |
0.3420 USDT |
545.4409 |
0.3608 USDT |
0.3181 USDT |
0.3620 USDT |
0.3385 USDT |
| 2023-09-17 |
0.3429 USDT |
4,762.7940 |
0.3278 USDT |
0.3219 USDT |
0.3446 USDT |
0.3446 USDT |
| 2023-09-16 |
0.3286 USDT |
2,697.5748 |
0.3310 USDT |
0.3197 USDT |
0.3360 USDT |
0.3326 USDT |
| 2023-09-15 |
0.3467 USDT |
5,894.4074 |
0.3608 USDT |
0.3339 USDT |
0.3609 USDT |
0.3339 USDT |
| 2023-09-14 |
0.3629 USDT |
458.7409 |
0.3705 USDT |
0.3531 USDT |
0.3808 USDT |
0.3531 USDT |
| 2023-09-13 |
0.3699 USDT |
1,404.9543 |
0.3799 USDT |
0.3531 USDT |
0.3900 USDT |
0.3681 USDT |
| 2023-09-12 |
0.3641 USDT |
3,866.3501 |
0.3846 USDT |
0.3503 USDT |
0.3877 USDT |
0.3767 USDT |
| 2023-09-11 |
0.3760 USDT |
4,410.9910 |
0.3484 USDT |
0.3484 USDT |
0.3993 USDT |
0.3898 USDT |
| 2023-09-10 |
0.3425 USDT |
2,159.6072 |
0.3266 USDT |
0.3222 USDT |
0.3514 USDT |
0.3413 USDT |
| 2023-09-09 |
0.3194 USDT |
13.4727 |
0.3214 USDT |
0.3164 USDT |
0.3222 USDT |
0.3222 USDT |
| 2023-09-08 |
0.3157 USDT |
42.8889 |
0.3124 USDT |
0.3023 USDT |
0.3266 USDT |
0.3228 USDT |
| 2023-09-07 |
0.3192 USDT |
69.2303 |
0.3127 USDT |
0.3127 USDT |
0.3221 USDT |
0.3218 USDT |
| 2023-09-06 |
0.3216 USDT |
64.8758 |
0.3128 USDT |
0.3128 USDT |
0.3266 USDT |
0.3193 USDT |
| 2023-09-05 |
0.3205 USDT |
3,919.7195 |
0.3185 USDT |
0.3083 USDT |
0.3290 USDT |
0.3236 USDT |
| 2023-09-04 |
0.3230 USDT |
2,299.3615 |
0.3201 USDT |
0.3085 USDT |
0.3342 USDT |
0.3311 USDT |
| 2023-09-03 |
0.3142 USDT |
4,409.3827 |
0.3172 USDT |
0.3095 USDT |
0.3261 USDT |
0.3140 USDT |
| 2023-09-02 |
0.3242 USDT |
10,342.8660 |
0.3278 USDT |
0.3139 USDT |
0.3331 USDT |
0.3251 USDT |
| 2023-09-01 |
0.3286 USDT |
2,668.0911 |
0.3145 USDT |
0.3145 USDT |
0.3416 USDT |
0.3275 USDT |