Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.2781 USDT |
30,592.6334 DOT |
2.2723 USDT |
2.2710 USDT |
2.2904 USDT |
2.2807 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 |
| 2025-11-04 |
2.5937 USDT |
969,919.0488 DOT |
2.5854 USDT |
2.5059 USDT |
2.6635 USDT |
2.5961 USDT |
| 2025-11-03 |
2.8159 USDT |
658,297.6959 DOT |
2.9865 USDT |
2.7217 USDT |
2.9930 USDT |
2.7651 USDT |
| 2025-11-02 |
2.9477 USDT |
730,586.7017 DOT |
2.9716 USDT |
2.8661 USDT |
3.0139 USDT |
2.9494 USDT |
| 2025-11-01 |
2.9232 USDT |
606,531.0750 DOT |
2.8832 USDT |
2.8643 USDT |
2.9691 USDT |
2.9588 USDT |
| 2025-10-31 |
2.8990 USDT |
707,900.9572 DOT |
2.8711 USDT |
2.8665 USDT |
2.9253 USDT |
2.8750 USDT |
| 2025-10-30 |
2.9805 USDT |
1,321,030.7660 DOT |
3.0787 USDT |
2.8012 USDT |
3.1182 USDT |
2.8376 USDT |
| 2025-10-29 |
3.0907 USDT |
924,097.8058 DOT |
3.0476 USDT |
3.0248 USDT |
3.1739 USDT |
3.1236 USDT |
| 2025-10-28 |
3.1410 USDT |
727,877.0736 DOT |
3.1397 USDT |
3.0930 USDT |
3.1950 USDT |
3.1048 USDT |
| 2025-10-27 |
3.1955 USDT |
693,076.1948 DOT |
3.1954 USDT |
3.1436 USDT |
3.2483 USDT |
3.1569 USDT |
| 2025-10-26 |
3.0959 USDT |
205,981.9129 DOT |
3.0907 USDT |
3.0588 USDT |
3.1460 USDT |
3.1246 USDT |
| 2025-10-25 |
3.0602 USDT |
468,874.3322 DOT |
3.0788 USDT |
3.0271 USDT |
3.0947 USDT |
3.0936 USDT |
| 2025-10-24 |
3.0465 USDT |
943,435.6940 DOT |
3.0034 USDT |
2.9914 USDT |
3.1193 USDT |
3.0741 USDT |
| 2025-10-23 |
2.9556 USDT |
642,523.5580 DOT |
2.9195 USDT |
2.9113 USDT |
3.0073 USDT |
2.9967 USDT |
| 2025-10-22 |
2.9870 USDT |
951,855.2065 DOT |
3.0055 USDT |
2.9232 USDT |
3.0288 USDT |
3.0242 USDT |
| 2025-10-21 |
3.0582 USDT |
1,206,012.6893 DOT |
3.0853 USDT |
2.9485 USDT |
3.1884 USDT |
3.1412 USDT |
| 2025-10-20 |
3.0608 USDT |
1,082,020.3155 DOT |
3.0089 USDT |
2.9491 USDT |
3.1320 USDT |
3.0873 USDT |
| 2025-10-19 |
2.9835 USDT |
911,268.0890 DOT |
2.9331 USDT |
2.8860 USDT |
3.0572 USDT |
3.0304 USDT |
| 2025-10-18 |
2.9264 USDT |
674,986.4501 DOT |
2.8932 USDT |
2.8893 USDT |
2.9693 USDT |
2.9361 USDT |
| 2025-10-17 |
2.9074 USDT |
1,693,249.8045 DOT |
3.0177 USDT |
2.7737 USDT |
3.0597 USDT |
2.9005 USDT |