Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
1.3714 USDT |
25,762.3147 DOT |
1.3725 USDT |
1.3639 USDT |
1.3770 USDT |
1.3680 USDT |
| 2026-02-07 |
1.3546 USDT |
394,222.6062 DOT |
1.3678 USDT |
1.3180 USDT |
1.3895 USDT |
1.3256 USDT |
| 2026-02-06 |
1.2052 USDT |
1,338,581.6501 DOT |
1.2481 USDT |
1.1035 USDT |
1.3306 USDT |
1.3260 USDT |
| 2026-02-05 |
1.4327 USDT |
385,115.2052 DOT |
1.4618 USDT |
1.3747 USDT |
1.4779 USDT |
1.3932 USDT |
| 2026-02-04 |
1.5114 USDT |
178,499.4953 DOT |
1.4991 USDT |
1.4887 USDT |
1.5330 USDT |
1.4950 USDT |
| 2026-02-03 |
1.5074 USDT |
755,191.5559 DOT |
1.5430 USDT |
1.4313 USDT |
1.5663 USDT |
1.5115 USDT |
| 2026-02-02 |
1.5023 USDT |
617,809.5340 DOT |
1.4959 USDT |
1.4517 USDT |
1.5569 USDT |
1.5499 USDT |
| 2026-02-01 |
1.5480 USDT |
149,192.1457 DOT |
1.5460 USDT |
1.5285 USDT |
1.5597 USDT |
1.5288 USDT |
| 2026-01-31 |
1.5338 USDT |
1,497,097.4009 DOT |
1.6862 USDT |
1.4000 USDT |
1.6901 USDT |
1.4969 USDT |
| 2026-01-30 |
1.7031 USDT |
437,455.5861 DOT |
1.7361 USDT |
1.6720 USDT |
1.7478 USDT |
1.6861 USDT |
| 2026-01-29 |
1.7825 USDT |
419,284.4824 DOT |
1.8710 USDT |
1.7118 USDT |
1.8741 USDT |
1.7298 USDT |
| 2026-01-28 |
1.8636 USDT |
240,037.9922 DOT |
1.8773 USDT |
1.8305 USDT |
1.8956 USDT |
1.8499 USDT |
| 2026-01-27 |
1.8596 USDT |
254,151.6462 DOT |
1.8752 USDT |
1.8283 USDT |
1.8987 USDT |
1.8921 USDT |
| 2026-01-26 |
1.8590 USDT |
322,584.8882 DOT |
1.8229 USDT |
1.8196 USDT |
1.8974 USDT |
1.8725 USDT |
| 2026-01-25 |
1.8436 USDT |
435,751.2203 DOT |
1.9292 USDT |
1.7811 USDT |
1.9429 USDT |
1.8239 USDT |
| 2026-01-24 |
1.9294 USDT |
47,154.4264 DOT |
1.9252 USDT |
1.9144 USDT |
1.9408 USDT |
1.9229 USDT |
| 2026-01-23 |
1.9408 USDT |
251,290.0959 DOT |
1.9265 USDT |
1.8974 USDT |
1.9839 USDT |
1.9551 USDT |
| 2026-01-22 |
1.9464 USDT |
152,297.3520 DOT |
1.9571 USDT |
1.9050 USDT |
1.9813 USDT |
1.9238 USDT |
| 2026-01-21 |
1.9422 USDT |
75,986.0812 DOT |
1.8986 USDT |
1.8956 USDT |
1.9610 USDT |
1.9379 USDT |
| 2026-01-20 |
1.9704 USDT |
431,343.1809 DOT |
2.0288 USDT |
1.8834 USDT |
2.0509 USDT |
1.9015 USDT |
| 2026-01-19 |
1.9671 USDT |
953,320.7783 DOT |
2.0638 USDT |
1.8443 USDT |
2.0643 USDT |
2.0393 USDT |
| 2026-01-18 |
2.1634 USDT |
117,386.2951 DOT |
2.1781 USDT |
2.1410 USDT |
2.2024 USDT |
2.1453 USDT |
| 2026-01-17 |
2.1847 USDT |
257,370.5051 DOT |
2.1200 USDT |
2.1146 USDT |
2.2355 USDT |
2.1898 USDT |
| 2026-01-16 |
2.1104 USDT |
283,957.0325 DOT |
2.1161 USDT |
2.0562 USDT |
2.1557 USDT |
2.0926 USDT |
| 2026-01-15 |
2.1716 USDT |
379,859.7063 DOT |
2.2259 USDT |
2.0974 USDT |
2.2377 USDT |
2.1053 USDT |
| 2026-01-14 |
2.2592 USDT |
402,494.6154 DOT |
2.2849 USDT |
2.1947 USDT |
2.2980 USDT |
2.2326 USDT |
| 2026-01-13 |
2.1919 USDT |
871,264.0064 DOT |
2.0532 USDT |
2.0530 USDT |
2.3413 USDT |
2.3063 USDT |
| 2026-01-12 |
2.0786 USDT |
293,375.8622 DOT |
2.0705 USDT |
2.0220 USDT |
2.1523 USDT |
2.0734 USDT |
| 2026-01-11 |
2.1085 USDT |
159,448.3313 DOT |
2.0932 USDT |
2.0867 USDT |
2.1249 USDT |
2.0927 USDT |
| 2026-01-10 |
2.1076 USDT |
167,038.9731 DOT |
2.0838 USDT |
2.0696 USDT |
2.1300 USDT |
2.0985 USDT |
| 2026-01-09 |
2.0890 USDT |
435,203.3608 DOT |
2.1118 USDT |
2.0492 USDT |
2.1433 USDT |
2.0826 USDT |
| 2026-01-08 |
2.1208 USDT |
427,865.6411 DOT |
2.1439 USDT |
2.0832 USDT |
2.1588 USDT |
2.1109 USDT |
| 2026-01-07 |
2.1898 USDT |
618,601.7575 DOT |
2.2340 USDT |
2.1276 USDT |
2.2484 USDT |
2.1573 USDT |
| 2026-01-06 |
2.2035 USDT |
598,674.8389 DOT |
2.2084 USDT |
2.1158 USDT |
2.2618 USDT |
2.1502 USDT |
| 2026-01-05 |
2.1401 USDT |
336,643.2820 DOT |
2.1401 USDT |
2.0964 USDT |
2.2030 USDT |
2.1915 USDT |
| 2026-01-04 |
2.1481 USDT |
369,326.4149 DOT |
2.1250 USDT |
2.1158 USDT |
2.1801 USDT |
2.1337 USDT |
| 2026-01-03 |
2.1506 USDT |
523,291.7311 DOT |
2.1648 USDT |
2.1077 USDT |
2.2192 USDT |
2.1273 USDT |
| 2026-01-02 |
1.9922 USDT |
250,741.1377 DOT |
1.9980 USDT |
1.9681 USDT |
2.0131 USDT |
2.0009 USDT |
| 2026-01-01 |
1.8877 USDT |
927,720.2011 DOT |
1.7902 USDT |
1.7657 USDT |
2.0321 USDT |
2.0074 USDT |
| 2025-12-31 |
1.8079 USDT |
286,688.4795 DOT |
1.8117 USDT |
1.7628 USDT |
1.8449 USDT |
1.7812 USDT |
| 2025-12-30 |
1.8213 USDT |
416,656.5407 DOT |
1.8243 USDT |
1.7924 USDT |
1.8475 USDT |
1.8244 USDT |
| 2025-12-29 |
1.8625 USDT |
475,886.1334 DOT |
1.8502 USDT |
1.8191 USDT |
1.9043 USDT |
1.8355 USDT |
| 2025-12-28 |
1.8725 USDT |
412,179.2057 DOT |
1.9099 USDT |
1.8288 USDT |
1.9151 USDT |
1.8392 USDT |
| 2025-12-27 |
1.7696 USDT |
507,762.0185 DOT |
1.7234 USDT |
1.7229 USDT |
1.8236 USDT |
1.8126 USDT |
| 2025-12-26 |
1.7149 USDT |
583,578.4136 DOT |
1.6845 USDT |
1.6541 USDT |
1.7530 USDT |
1.7040 USDT |
| 2025-12-25 |
1.7295 USDT |
357,017.9902 DOT |
1.7384 USDT |
1.7041 USDT |
1.7523 USDT |
1.7345 USDT |
| 2025-12-24 |
1.7322 USDT |
509,400.6593 DOT |
1.7642 USDT |
1.7073 USDT |
1.7753 USDT |
1.7253 USDT |
| 2025-12-23 |
1.7715 USDT |
511,489.7029 DOT |
1.7827 USDT |
1.7532 USDT |
1.8019 USDT |
1.7723 USDT |
| 2025-12-22 |
1.8214 USDT |
1,273,682.2571 DOT |
1.8034 USDT |
1.7781 USDT |
1.8530 USDT |
1.8155 USDT |
| 2025-12-21 |
1.8228 USDT |
555,620.9315 DOT |
1.8327 USDT |
1.7986 USDT |
1.8519 USDT |
1.8300 USDT |