Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.7399 USDT |
162,306.4172 DOT |
1.7642 USDT |
1.7185 USDT |
1.7753 USDT |
1.7211 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 |
| 2025-12-20 |
1.8418 USDT |
919,434.9845 DOT |
1.8491 USDT |
1.8269 USDT |
1.8693 USDT |
1.8333 USDT |
| 2025-12-19 |
1.7788 USDT |
684,919.1952 DOT |
1.7594 USDT |
1.7386 USDT |
1.8101 USDT |
1.7990 USDT |
| 2025-12-18 |
1.8104 USDT |
1,187,355.4382 DOT |
1.8150 USDT |
1.7544 USDT |
1.8880 USDT |
1.7785 USDT |
| 2025-12-17 |
1.8794 USDT |
905,607.9650 DOT |
1.8985 USDT |
1.8570 USDT |
1.9102 USDT |
1.8849 USDT |
| 2025-12-16 |
1.8991 USDT |
1,145,372.3509 DOT |
1.9019 USDT |
1.8621 USDT |
1.9433 USDT |
1.8994 USDT |
| 2025-12-15 |
1.9916 USDT |
731,627.5884 DOT |
1.9521 USDT |
1.9520 USDT |
2.0099 USDT |
1.9929 USDT |
| 2025-12-14 |
1.9887 USDT |
1,248,879.2983 DOT |
2.0373 USDT |
1.9400 USDT |
2.0458 USDT |
1.9534 USDT |
| 2025-12-13 |
2.0358 USDT |
998,803.4483 DOT |
2.0121 USDT |
2.0087 USDT |
2.0580 USDT |
2.0377 USDT |
| 2025-12-12 |
2.0331 USDT |
1,152,363.6718 DOT |
2.0661 USDT |
1.9455 USDT |
2.0968 USDT |
1.9996 USDT |
| 2025-12-11 |
2.0682 USDT |
1,113,709.5824 DOT |
2.1886 USDT |
2.0101 USDT |
2.1936 USDT |
2.0268 USDT |
| 2025-12-10 |
2.2245 USDT |
1,059,846.6869 DOT |
2.2927 USDT |
2.1903 USDT |
2.2977 USDT |
2.2262 USDT |
| 2025-12-09 |
2.1114 USDT |
511,884.9352 DOT |
2.1301 USDT |
2.0906 USDT |
2.1405 USDT |
2.1025 USDT |
| 2025-12-08 |
2.1319 USDT |
623,430.4707 DOT |
2.0946 USDT |
2.0841 USDT |
2.1782 USDT |
2.1198 USDT |
| 2025-12-07 |
2.1183 USDT |
1,099,304.4887 DOT |
2.1287 USDT |
2.0389 USDT |
2.1603 USDT |
2.1420 USDT |
| 2025-12-06 |
2.1104 USDT |
520,683.2224 DOT |
2.1272 USDT |
2.0884 USDT |
2.1285 USDT |
2.1048 USDT |
| 2025-12-05 |
2.2591 USDT |
905,086.7047 DOT |
2.2723 USDT |
2.2089 USDT |
2.3074 USDT |
2.2172 USDT |
| 2025-12-04 |
2.3210 USDT |
1,530,863.3259 DOT |
2.3662 USDT |
2.2469 USDT |
2.3754 USDT |
2.2815 USDT |
| 2025-12-03 |
2.3049 USDT |
1,095,044.4728 DOT |
2.2524 USDT |
2.2436 USDT |
2.3992 USDT |
2.3922 USDT |
| 2025-12-02 |
2.1882 USDT |
1,331,018.0770 DOT |
2.0412 USDT |
2.0326 USDT |
2.3260 USDT |
2.2640 USDT |
| 2025-12-01 |
2.0706 USDT |
934,339.6041 DOT |
2.2102 USDT |
2.0090 USDT |
2.2109 USDT |
2.0536 USDT |
| 2025-11-30 |
2.2687 USDT |
282,109.4648 DOT |
2.2590 USDT |
2.2448 USDT |
2.2941 USDT |
2.2784 USDT |
| 2025-11-29 |
2.2672 USDT |
644,876.6305 DOT |
2.2844 USDT |
2.2282 USDT |
2.2996 USDT |
2.2549 USDT |
| 2025-11-28 |
2.3240 USDT |
965,131.9921 DOT |
2.3379 USDT |
2.2613 USDT |
2.3780 USDT |
2.2938 USDT |
| 2025-11-27 |
2.3454 USDT |
1,325,984.0040 DOT |
2.3447 USDT |
2.3099 USDT |
2.3919 USDT |
2.3717 USDT |
| 2025-11-26 |
2.2982 USDT |
1,299,894.6635 DOT |
2.3014 USDT |
2.2446 USDT |
2.3738 USDT |
2.3483 USDT |
| 2025-11-25 |
2.2969 USDT |
676,304.6825 DOT |
2.3399 USDT |
2.2496 USDT |
2.3500 USDT |
2.2695 USDT |
| 2025-11-24 |
2.3007 USDT |
968,305.0012 DOT |
2.2601 USDT |
2.2441 USDT |
2.3716 USDT |
2.3553 USDT |
| 2025-11-23 |
2.3422 USDT |
556,392.9627 DOT |
2.3103 USDT |
2.3047 USDT |
2.3705 USDT |
2.3428 USDT |
| 2025-11-22 |
2.3004 USDT |
1,173,000.4424 DOT |
2.3506 USDT |
2.2559 USDT |
2.3607 USDT |
2.2844 USDT |
| 2025-11-21 |
2.4524 USDT |
842,306.8219 DOT |
2.5501 USDT |
2.2831 USDT |
2.5968 USDT |
2.3295 USDT |
| 2025-11-20 |
2.6921 USDT |
1,290,343.6002 DOT |
2.6972 USDT |
2.5103 USDT |
2.8309 USDT |
2.6081 USDT |
| 2025-11-19 |
2.7134 USDT |
619,514.7850 DOT |
2.7548 USDT |
2.6423 USDT |
2.7675 USDT |
2.7160 USDT |
| 2025-11-18 |
2.7171 USDT |
1,103,984.3903 DOT |
2.6656 USDT |
2.6167 USDT |
2.8019 USDT |
2.7993 USDT |
| 2025-11-17 |
2.8155 USDT |
751,699.5811 DOT |
2.7848 USDT |
2.7391 USDT |
2.8434 USDT |
2.7519 USDT |
| 2025-11-16 |
2.8127 USDT |
1,760,228.3982 DOT |
2.8317 USDT |
2.6947 USDT |
2.8966 USDT |
2.7862 USDT |
| 2025-11-15 |
2.8834 USDT |
966,349.1413 DOT |
2.8157 USDT |
2.8131 USDT |
2.9493 USDT |
2.8930 USDT |
| 2025-11-14 |
2.8488 USDT |
1,008,237.1914 DOT |
2.8517 USDT |
2.7513 USDT |
2.9211 USDT |
2.8787 USDT |
| 2025-11-13 |
2.9629 USDT |
1,590,086.0347 DOT |
2.9269 USDT |
2.7948 USDT |
3.0451 USDT |
2.8333 USDT |
| 2025-11-12 |
3.0386 USDT |
1,099,552.3695 DOT |
3.0558 USDT |
2.8757 USDT |
3.1467 USDT |
2.8984 USDT |
| 2025-11-11 |
3.2173 USDT |
1,364,680.3971 DOT |
3.2707 USDT |
3.1388 USDT |
3.3855 USDT |
3.1844 USDT |
| 2025-11-10 |
3.2427 USDT |
838,322.2380 DOT |
3.2349 USDT |
3.1718 USDT |
3.3147 USDT |
3.1728 USDT |
| 2025-11-09 |
3.1748 USDT |
2,261,944.9859 DOT |
3.2489 USDT |
3.0457 USDT |
3.3088 USDT |
3.2186 USDT |
| 2025-11-08 |
3.2836 USDT |
2,531,787.1798 DOT |
3.2538 USDT |
3.0882 USDT |
3.5305 USDT |
3.1954 USDT |
| 2025-11-07 |
2.7777 USDT |
800,079.5725 DOT |
2.6683 USDT |
2.6648 USDT |
2.8624 USDT |
2.8352 USDT |
| 2025-11-06 |
2.6305 USDT |
480,644.4241 DOT |
2.6691 USDT |
2.5842 USDT |
2.6825 USDT |
2.6078 USDT |
| 2025-11-05 |
2.5407 USDT |
728,669.4367 DOT |
2.5085 USDT |
2.3867 USDT |
2.5989 USDT |
2.5975 USDT |