Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
10.6759 USDT |
1,411,933.2495 DOT |
9.7863 USDT |
9.6658 USDT |
11.6457 USDT |
11.1316 USDT |
| 2024-12-03 |
10.0491 USDT |
894,505.5928 DOT |
10.0129 USDT |
9.7608 USDT |
10.3900 USDT |
10.0232 USDT |
| 2024-12-02 |
9.1875 USDT |
1,534,756.5310 DOT |
9.2911 USDT |
8.4579 USDT |
9.9702 USDT |
9.8112 USDT |
| 2024-12-01 |
9.0622 USDT |
664,920.9358 DOT |
8.9464 USDT |
8.6929 USDT |
9.3872 USDT |
9.2675 USDT |
| 2024-11-30 |
8.8849 USDT |
621,896.1860 DOT |
9.0259 USDT |
8.6046 USDT |
9.1475 USDT |
8.9090 USDT |
| 2024-11-29 |
8.6711 USDT |
580,619.6160 DOT |
8.6324 USDT |
8.4386 USDT |
9.0151 USDT |
8.6068 USDT |
| 2024-11-28 |
8.2611 USDT |
611,152.7366 DOT |
8.4578 USDT |
8.0038 USDT |
8.5827 USDT |
8.5436 USDT |
| 2024-11-27 |
8.2420 USDT |
785,254.4325 DOT |
8.0666 USDT |
7.8425 USDT |
8.4831 USDT |
8.3900 USDT |
| 2024-11-26 |
8.0028 USDT |
1,980,112.1760 DOT |
8.2271 USDT |
7.5489 USDT |
8.4701 USDT |
8.1027 USDT |
| 2024-11-25 |
8.7988 USDT |
1,946,400.0447 DOT |
8.8248 USDT |
8.1055 USDT |
9.3596 USDT |
8.2997 USDT |
| 2024-11-24 |
9.0035 USDT |
4,244,073.3741 DOT |
8.5164 USDT |
8.0330 USDT |
10.5000 USDT |
8.4660 USDT |
| 2024-11-23 |
8.0356 USDT |
3,953,523.9311 DOT |
6.6306 USDT |
6.5880 USDT |
9.4273 USDT |
8.4221 USDT |
| 2024-11-22 |
6.2041 USDT |
1,263,256.9210 DOT |
5.9353 USDT |
5.8800 USDT |
6.4905 USDT |
6.4805 USDT |
| 2024-11-21 |
5.7232 USDT |
612,607.2782 DOT |
5.7188 USDT |
5.4752 USDT |
5.9662 USDT |
5.7762 USDT |
| 2024-11-20 |
5.8419 USDT |
1,298,419.1651 DOT |
5.8032 USDT |
5.5302 USDT |
6.0793 USDT |
5.6644 USDT |
| 2024-11-19 |
5.8671 USDT |
510,775.8433 DOT |
6.0101 USDT |
5.7163 USDT |
6.0419 USDT |
5.7253 USDT |
| 2024-11-18 |
5.8310 USDT |
1,292,680.5529 DOT |
5.4238 USDT |
5.3938 USDT |
6.1000 USDT |
5.9704 USDT |
| 2024-11-17 |
5.6684 USDT |
1,136,672.3068 DOT |
5.7809 USDT |
5.3542 USDT |
6.1399 USDT |
5.3649 USDT |
| 2024-11-16 |
5.4284 USDT |
1,130,428.8745 DOT |
5.1581 USDT |
5.1346 USDT |
5.7881 USDT |
5.7357 USDT |
| 2024-11-15 |
4.9236 USDT |
747,725.9272 DOT |
4.7742 USDT |
4.7063 USDT |
5.0799 USDT |
5.0720 USDT |
| 2024-11-14 |
4.9912 USDT |
981,995.6188 DOT |
5.0723 USDT |
4.7732 USDT |
5.2153 USDT |
4.8596 USDT |
| 2024-11-13 |
5.1687 USDT |
1,546,549.1080 DOT |
5.3090 USDT |
4.9085 USDT |
5.4299 USDT |
5.0582 USDT |
| 2024-11-12 |
5.4347 USDT |
2,082,979.6189 DOT |
5.7096 USDT |
5.1204 USDT |
5.8366 USDT |
5.3379 USDT |
| 2024-11-11 |
5.1957 USDT |
1,355,758.4673 DOT |
5.2426 USDT |
4.9734 USDT |
5.3826 USDT |
5.3371 USDT |
| 2024-11-10 |
4.9452 USDT |
1,015,289.2880 DOT |
4.6324 USDT |
4.5855 USDT |
5.1745 USDT |
5.1317 USDT |
| 2024-11-09 |
4.3970 USDT |
546,172.5601 DOT |
4.3244 USDT |
4.2641 USDT |
4.6285 USDT |
4.6180 USDT |
| 2024-11-08 |
4.2809 USDT |
611,294.1789 DOT |
4.1653 USDT |
4.1167 USDT |
4.3900 USDT |
4.3375 USDT |
| 2024-11-07 |
4.1192 USDT |
418,533.3736 DOT |
4.1162 USDT |
4.0468 USDT |
4.1971 USDT |
4.1499 USDT |
| 2024-11-06 |
4.0394 USDT |
722,986.4355 DOT |
3.8568 USDT |
3.8411 USDT |
4.1283 USDT |
4.0852 USDT |
| 2024-11-05 |
3.8539 USDT |
186,408.9914 DOT |
3.7514 USDT |
3.7457 USDT |
3.9182 USDT |
3.8983 USDT |
| 2024-11-04 |
3.7781 USDT |
264,995.1943 DOT |
3.7832 USDT |
3.6789 USDT |
3.8364 USDT |
3.6883 USDT |
| 2024-11-03 |
3.7709 USDT |
457,678.5150 DOT |
3.9095 USDT |
3.6657 USDT |
3.9294 USDT |
3.8035 USDT |
| 2024-11-02 |
3.8879 USDT |
222,881.2911 DOT |
3.9093 USDT |
3.8232 USDT |
3.9463 USDT |
3.9115 USDT |
| 2024-11-01 |
3.9345 USDT |
274,743.1775 DOT |
3.9595 USDT |
3.8468 USDT |
3.9949 USDT |
3.9248 USDT |
| 2024-10-31 |
4.0732 USDT |
220,281.5664 DOT |
4.1913 USDT |
3.9373 USDT |
4.2140 USDT |
3.9434 USDT |
| 2024-10-30 |
4.1740 USDT |
218,498.2560 DOT |
4.1937 USDT |
4.1199 USDT |
4.2181 USDT |
4.2002 USDT |
| 2024-10-29 |
4.1764 USDT |
410,858.7861 DOT |
4.1329 USDT |
4.1178 USDT |
4.2510 USDT |
4.1866 USDT |
| 2024-10-28 |
4.1191 USDT |
270,111.9332 DOT |
4.1292 USDT |
4.0057 USDT |
4.2262 USDT |
4.1352 USDT |
| 2024-10-27 |
4.0594 USDT |
165,795.9271 DOT |
4.0359 USDT |
4.0073 USDT |
4.1313 USDT |
4.1282 USDT |
| 2024-10-26 |
4.0183 USDT |
207,160.7224 DOT |
3.9951 USDT |
3.9443 USDT |
4.0599 USDT |
4.0281 USDT |
| 2024-10-25 |
4.0541 USDT |
367,533.8396 DOT |
4.2066 USDT |
3.8486 USDT |
4.2186 USDT |
3.9449 USDT |
| 2024-10-24 |
4.2045 USDT |
159,489.9597 DOT |
4.2112 USDT |
4.1436 USDT |
4.2617 USDT |
4.2184 USDT |
| 2024-10-23 |
4.1939 USDT |
358,132.7887 DOT |
4.3265 USDT |
4.0000 USDT |
4.3311 USDT |
4.1962 USDT |
| 2024-10-22 |
4.3457 USDT |
218,138.3376 DOT |
4.3781 USDT |
4.2729 USDT |
4.4352 USDT |
4.3149 USDT |
| 2024-10-21 |
4.4605 USDT |
224,294.1556 DOT |
4.5785 USDT |
4.3346 USDT |
4.6133 USDT |
4.4041 USDT |
| 2024-10-20 |
4.4747 USDT |
185,731.2912 DOT |
4.4350 USDT |
4.3591 USDT |
4.5849 USDT |
4.5536 USDT |
| 2024-10-19 |
4.4000 USDT |
261,765.2409 DOT |
4.3101 USDT |
4.3101 USDT |
4.4822 USDT |
4.4287 USDT |
| 2024-10-18 |
4.2469 USDT |
168,696.2839 DOT |
4.1924 USDT |
4.1740 USDT |
4.2961 USDT |
4.2584 USDT |
| 2024-10-17 |
4.2265 USDT |
198,410.6332 DOT |
4.3137 USDT |
4.1465 USDT |
4.3486 USDT |
4.1877 USDT |
| 2024-10-16 |
4.3410 USDT |
192,032.7320 DOT |
4.3988 USDT |
4.2873 USDT |
4.4095 USDT |
4.3289 USDT |