Identifier on Kucoin: DOT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.0988 USDC |
31,202.3473 DOT |
3.1410 USDC |
2.9890 USDC |
3.2050 USDC |
3.0200 USDC |
| 2025-10-15 |
3.2216 USDC |
12,381.6497 DOT |
3.2240 USDC |
3.1410 USDC |
3.3280 USDC |
3.1500 USDC |
| 2025-10-14 |
3.1893 USDC |
37,361.1184 DOT |
3.3840 USDC |
3.0710 USDC |
3.3850 USDC |
3.2250 USDC |
| 2025-10-13 |
3.3204 USDC |
10,063.2924 DOT |
3.2610 USDC |
3.2000 USDC |
3.4380 USDC |
3.4250 USDC |
| 2025-10-12 |
3.0081 USDC |
5,237.8310 DOT |
2.9900 USDC |
2.9200 USDC |
3.0620 USDC |
3.0470 USDC |
| 2025-10-11 |
3.1435 USDC |
35,278.2284 DOT |
3.0390 USDC |
2.8770 USDC |
3.3850 USDC |
3.1690 USDC |
| 2025-10-10 |
3.0868 USDC |
105,650.1998 DOT |
4.0890 USDC |
1.0130 USDC |
4.2900 USDC |
2.7090 USDC |
| 2025-10-09 |
4.0516 USDC |
14,395.8282 DOT |
4.1590 USDC |
3.9740 USDC |
4.1590 USDC |
4.0480 USDC |
| 2025-10-08 |
4.1313 USDC |
2,685.4889 DOT |
4.1620 USDC |
4.0730 USDC |
4.1830 USDC |
4.1500 USDC |
| 2025-10-07 |
4.3420 USDC |
10,003.2491 DOT |
4.3860 USDC |
4.1160 USDC |
4.4330 USDC |
4.1720 USDC |
| 2025-10-06 |
4.2853 USDC |
9,613.9344 DOT |
4.1520 USDC |
4.1330 USDC |
4.4360 USDC |
4.4000 USDC |
| 2025-10-05 |
4.2662 USDC |
2,397.6170 DOT |
4.2160 USDC |
4.2160 USDC |
4.3710 USDC |
4.2210 USDC |
| 2025-10-04 |
4.2575 USDC |
4,764.9876 DOT |
4.3250 USDC |
4.1390 USDC |
4.3250 USDC |
4.1700 USDC |
| 2025-10-03 |
4.2243 USDC |
14,138.1234 DOT |
4.3070 USDC |
4.1930 USDC |
4.3720 USDC |
4.3720 USDC |
| 2025-10-02 |
4.2259 USDC |
5,590.5626 DOT |
4.1300 USDC |
4.1150 USDC |
4.3140 USDC |
4.2510 USDC |
| 2025-10-01 |
4.0472 USDC |
3,789.2027 DOT |
3.8920 USDC |
3.8920 USDC |
4.1070 USDC |
4.0650 USDC |
| 2025-09-30 |
3.9067 USDC |
4,738.8600 DOT |
3.9810 USDC |
3.8190 USDC |
3.9810 USDC |
3.9060 USDC |
| 2025-09-29 |
3.9754 USDC |
3,252.6141 DOT |
4.0060 USDC |
3.8660 USDC |
4.0060 USDC |
3.9690 USDC |
| 2025-09-28 |
3.8482 USDC |
2,431.4332 DOT |
3.8670 USDC |
3.8090 USDC |
3.8840 USDC |
3.8840 USDC |
| 2025-09-27 |
3.8892 USDC |
3,968.3826 DOT |
3.9110 USDC |
3.8600 USDC |
3.9180 USDC |
3.8660 USDC |
| 2025-09-26 |
3.8464 USDC |
3,984.9952 DOT |
3.8270 USDC |
3.7830 USDC |
3.9660 USDC |
3.9230 USDC |
| 2025-09-25 |
3.9080 USDC |
4,521.8999 DOT |
3.9820 USDC |
3.7830 USDC |
3.9890 USDC |
3.8820 USDC |
| 2025-09-24 |
4.0299 USDC |
3,052.3588 DOT |
3.9600 USDC |
3.9000 USDC |
4.1050 USDC |
4.0510 USDC |
| 2025-09-23 |
4.0203 USDC |
6,870.9762 DOT |
4.0570 USDC |
3.9480 USDC |
4.0580 USDC |
3.9800 USDC |
| 2025-09-22 |
3.9359 USDC |
18,084.2983 DOT |
4.2450 USDC |
3.5060 USDC |
4.2450 USDC |
3.9590 USDC |
| 2025-09-21 |
4.3009 USDC |
1,909.1502 DOT |
4.3430 USDC |
4.2400 USDC |
4.3870 USDC |
4.2940 USDC |
| 2025-09-20 |
4.3613 USDC |
6,042.8600 DOT |
4.3640 USDC |
4.3000 USDC |
4.4600 USDC |
4.3720 USDC |
| 2025-09-19 |
4.7006 USDC |
10,808.2518 DOT |
4.5580 USDC |
4.4670 USDC |
4.8860 USDC |
4.5350 USDC |
| 2025-09-18 |
4.5406 USDC |
39,363.5184 DOT |
4.4040 USDC |
4.3970 USDC |
4.5990 USDC |
4.5680 USDC |
| 2025-09-17 |
4.2105 USDC |
5,164.7103 DOT |
4.2450 USDC |
4.1460 USDC |
4.3260 USDC |
4.2350 USDC |
| 2025-09-16 |
4.1772 USDC |
6,388.1285 DOT |
4.1320 USDC |
4.1130 USDC |
4.2850 USDC |
4.2550 USDC |
| 2025-09-15 |
4.3268 USDC |
7,319.0228 DOT |
4.3280 USDC |
4.1240 USDC |
4.4000 USDC |
4.1280 USDC |
| 2025-09-14 |
4.4124 USDC |
10,762.3600 DOT |
4.4670 USDC |
4.2900 USDC |
4.4800 USDC |
4.3370 USDC |
| 2025-09-13 |
4.4723 USDC |
19,795.5030 DOT |
4.3160 USDC |
4.3160 USDC |
4.6220 USDC |
4.4880 USDC |
| 2025-09-12 |
4.2787 USDC |
6,932.7125 DOT |
4.2500 USDC |
4.1590 USDC |
4.3680 USDC |
4.2730 USDC |
| 2025-09-11 |
4.2054 USDC |
7,400.2325 DOT |
4.2090 USDC |
4.1460 USDC |
4.2570 USDC |
4.2340 USDC |
| 2025-09-10 |
4.1349 USDC |
5,859.7547 DOT |
4.1140 USDC |
4.0590 USDC |
4.2210 USDC |
4.2060 USDC |
| 2025-09-09 |
4.1030 USDC |
5,614.1015 DOT |
4.0520 USDC |
4.0070 USDC |
4.1770 USDC |
4.0340 USDC |
| 2025-09-08 |
4.0256 USDC |
6,758.4884 DOT |
4.0060 USDC |
3.9900 USDC |
4.0650 USDC |
4.0650 USDC |
| 2025-09-07 |
3.9757 USDC |
10,035.6728 DOT |
3.8440 USDC |
3.8440 USDC |
4.0860 USDC |
3.9860 USDC |
| 2025-09-06 |
3.8472 USDC |
3,766.2091 DOT |
3.8340 USDC |
3.8050 USDC |
3.8770 USDC |
3.8200 USDC |
| 2025-09-05 |
3.8137 USDC |
3,963.1665 DOT |
3.7750 USDC |
3.7670 USDC |
3.8870 USDC |
3.8320 USDC |
| 2025-09-04 |
3.7804 USDC |
4,103.8919 DOT |
3.8760 USDC |
3.7430 USDC |
3.8760 USDC |
3.7610 USDC |
| 2025-09-03 |
3.8449 USDC |
6,115.0535 DOT |
3.8280 USDC |
3.8010 USDC |
3.9060 USDC |
3.8780 USDC |
| 2025-09-02 |
3.7765 USDC |
1,997.1251 DOT |
3.6880 USDC |
3.6880 USDC |
3.8150 USDC |
3.8150 USDC |
| 2025-09-01 |
3.7558 USDC |
3,937.3132 DOT |
3.7440 USDC |
3.6700 USDC |
3.8700 USDC |
3.7510 USDC |
| 2025-08-31 |
3.8133 USDC |
5,129.1104 DOT |
3.8150 USDC |
3.7830 USDC |
3.8690 USDC |
3.7910 USDC |
| 2025-08-30 |
3.7954 USDC |
5,508.8121 DOT |
3.7710 USDC |
3.7180 USDC |
3.8180 USDC |
3.7710 USDC |
| 2025-08-29 |
3.8498 USDC |
4,748.3173 DOT |
3.9330 USDC |
3.7640 USDC |
3.9550 USDC |
3.7720 USDC |
| 2025-08-28 |
3.9418 USDC |
13,750.6296 DOT |
3.8280 USDC |
3.8280 USDC |
4.0200 USDC |
3.9510 USDC |