Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
0.1241 USDT |
44,870.2902 |
0.1174 USDT |
0.1145 USDT |
0.1403 USDT |
0.1317 USDT |
| 2023-11-20 |
0.1035 USDT |
18,054.5996 |
0.1050 USDT |
0.0965 USDT |
0.1124 USDT |
0.1060 USDT |
| 2023-11-19 |
0.1105 USDT |
8,679.7509 |
0.1190 USDT |
0.1012 USDT |
0.1210 USDT |
0.1049 USDT |
| 2023-11-18 |
0.1245 USDT |
15,995.9205 |
0.1310 USDT |
0.1171 USDT |
0.1342 USDT |
0.1171 USDT |
| 2023-11-17 |
0.1109 USDT |
23,185.7103 |
0.1117 USDT |
0.1029 USDT |
0.1253 USDT |
0.1203 USDT |
| 2023-11-16 |
0.1023 USDT |
11,081.3819 |
0.0950 USDT |
0.0879 USDT |
0.1126 USDT |
0.1117 USDT |
| 2023-11-15 |
0.1136 USDT |
21,215.8095 |
0.1270 USDT |
0.0975 USDT |
0.1270 USDT |
0.1007 USDT |
| 2023-11-14 |
0.1270 USDT |
19,158.8392 |
0.1230 USDT |
0.1041 USDT |
0.1368 USDT |
0.1216 USDT |
| 2023-11-13 |
0.0939 USDT |
18,917.1058 |
0.0911 USDT |
0.0886 USDT |
0.1119 USDT |
0.1069 USDT |
| 2023-11-12 |
0.0959 USDT |
22,216.3196 |
0.1054 USDT |
0.0899 USDT |
0.1071 USDT |
0.0959 USDT |
| 2023-11-11 |
0.1230 USDT |
9,270.1574 |
0.1265 USDT |
0.1045 USDT |
0.1381 USDT |
0.1045 USDT |
| 2023-11-10 |
0.1358 USDT |
13,142.6253 |
0.1461 USDT |
0.1250 USDT |
0.1480 USDT |
0.1266 USDT |
| 2023-11-09 |
0.1398 USDT |
17,137.6336 |
0.1500 USDT |
0.1269 USDT |
0.1635 USDT |
0.1461 USDT |
| 2023-11-08 |
0.1516 USDT |
7,570.4877 |
0.1552 USDT |
0.1401 USDT |
0.1612 USDT |
0.1612 USDT |
| 2023-11-07 |
0.1583 USDT |
10,695.4632 |
0.1496 USDT |
0.1429 USDT |
0.1732 USDT |
0.1472 USDT |
| 2023-11-06 |
0.1594 USDT |
15,951.2359 |
0.1660 USDT |
0.1521 USDT |
0.1660 USDT |
0.1521 USDT |
| 2023-11-05 |
0.1652 USDT |
15,267.0845 |
0.1646 USDT |
0.1560 USDT |
0.1794 USDT |
0.1670 USDT |
| 2023-11-04 |
0.1776 USDT |
8,177.0229 |
0.1769 USDT |
0.1669 USDT |
0.1840 USDT |
0.1840 USDT |
| 2023-11-03 |
0.1914 USDT |
5,549.4860 |
0.1910 USDT |
0.1669 USDT |
0.2190 USDT |
0.1784 USDT |
| 2023-11-02 |
0.1725 USDT |
18,391.5470 |
0.1640 USDT |
0.1633 USDT |
0.1949 USDT |
0.1797 USDT |
| 2023-11-01 |
0.2064 USDT |
2,675.7853 |
0.2109 USDT |
0.1734 USDT |
0.2202 USDT |
0.1760 USDT |
| 2023-10-31 |
0.2183 USDT |
12,295.7690 |
0.2021 USDT |
0.1776 USDT |
0.2353 USDT |
0.2082 USDT |
| 2023-10-30 |
0.2369 USDT |
1,289.2362 |
0.2388 USDT |
0.2300 USDT |
0.2498 USDT |
0.2440 USDT |
| 2023-10-29 |
0.2573 USDT |
1,896.8921 |
0.2723 USDT |
0.2367 USDT |
0.2723 USDT |
0.2492 USDT |
| 2023-10-28 |
0.2668 USDT |
1,556.1590 |
0.2668 USDT |
0.2582 USDT |
0.2725 USDT |
0.2699 USDT |
| 2023-10-27 |
0.2762 USDT |
5,215.7125 |
0.2583 USDT |
0.2583 USDT |
0.2866 USDT |
0.2689 USDT |
| 2023-10-26 |
0.2460 USDT |
18,249.3466 |
0.2477 USDT |
0.2229 USDT |
0.2696 USDT |
0.2508 USDT |
| 2023-10-25 |
0.2351 USDT |
1,730.9587 |
0.2587 USDT |
0.2314 USDT |
0.2657 USDT |
0.2657 USDT |
| 2023-10-24 |
0.2608 USDT |
50,192.5613 |
0.2404 USDT |
0.2314 USDT |
0.2800 USDT |
0.2612 USDT |
| 2023-10-23 |
0.2969 USDT |
19,276.0709 |
0.3485 USDT |
0.2724 USDT |
0.3534 USDT |
0.2800 USDT |
| 2023-10-22 |
0.3741 USDT |
479.0160 |
0.3623 USDT |
0.3600 USDT |
0.3850 USDT |
0.3600 USDT |
| 2023-10-21 |
0.3906 USDT |
1,391.6516 |
0.4151 USDT |
0.3293 USDT |
0.4151 USDT |
0.3594 USDT |
| 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 |