Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.5285 USDT |
2,635,036.5395 DOT |
1.5399 USDT |
1.5084 USDT |
1.5548 USDT |
1.5202 USDT |
| 2026-03-04 |
1.5332 USDT |
5,767,943.6431 DOT |
1.5327 USDT |
1.5088 USDT |
1.5731 USDT |
1.5465 USDT |
| 2026-03-03 |
1.5077 USDT |
8,553,456.7685 DOT |
1.5092 USDT |
1.4734 USDT |
1.5571 USDT |
1.5249 USDT |
| 2026-03-02 |
1.5378 USDT |
8,713,186.7168 DOT |
1.5351 USDT |
1.5000 USDT |
1.6025 USDT |
1.5149 USDT |
| 2026-03-01 |
1.5830 USDT |
6,970,045.0780 DOT |
1.6629 USDT |
1.5053 USDT |
1.6808 USDT |
1.5093 USDT |
| 2026-02-28 |
1.5214 USDT |
6,930,749.6936 DOT |
1.5996 USDT |
1.4578 USDT |
1.6187 USDT |
1.5226 USDT |
| 2026-02-27 |
1.5990 USDT |
7,576,102.3802 DOT |
1.6085 USDT |
1.5477 USDT |
1.6821 USDT |
1.5972 USDT |
| 2026-02-26 |
1.5965 USDT |
9,947,173.1121 DOT |
1.6627 USDT |
1.5220 USDT |
1.6960 USDT |
1.6255 USDT |
| 2026-02-25 |
1.3554 USDT |
8,945,867.8042 DOT |
1.2382 USDT |
1.2348 USDT |
1.5538 USDT |
1.5240 USDT |
| 2026-02-24 |
1.2502 USDT |
9,482,831.8500 DOT |
1.2647 USDT |
1.2256 USDT |
1.2796 USDT |
1.2386 USDT |
| 2026-02-23 |
1.2858 USDT |
3,678,636.9539 DOT |
1.3128 USDT |
1.2388 USDT |
1.3136 USDT |
1.2779 USDT |
| 2026-02-22 |
1.3422 USDT |
1,042,049.3438 DOT |
1.3593 USDT |
1.3179 USDT |
1.3654 USDT |
1.3185 USDT |
| 2026-02-21 |
1.3643 USDT |
2,033,543.0839 DOT |
1.3406 USDT |
1.3282 USDT |
1.3971 USDT |
1.3596 USDT |
| 2026-02-20 |
1.2996 USDT |
1,594,907.6521 DOT |
1.2874 USDT |
1.2742 USDT |
1.3537 USDT |
1.3361 USDT |
| 2026-02-19 |
1.2943 USDT |
2,068,536.8653 DOT |
1.3118 USDT |
1.2602 USDT |
1.3223 USDT |
1.2828 USDT |
| 2026-02-18 |
1.3524 USDT |
974,923.3869 DOT |
1.3466 USDT |
1.3381 USDT |
1.3668 USDT |
1.3463 USDT |
| 2026-02-17 |
1.3651 USDT |
1,679,750.6935 DOT |
1.3770 USDT |
1.3391 USDT |
1.3810 USDT |
1.3526 USDT |
| 2026-02-16 |
1.3590 USDT |
927,495.9565 DOT |
1.3560 USDT |
1.3399 USDT |
1.3902 USDT |
1.3566 USDT |
| 2026-02-15 |
1.4061 USDT |
251,830.9278 DOT |
1.4214 USDT |
1.3636 USDT |
1.4387 USDT |
1.3733 USDT |
| 2026-02-14 |
1.3825 USDT |
502,216.8748 DOT |
1.3301 USDT |
1.3295 USDT |
1.4391 USDT |
1.4211 USDT |
| 2026-02-13 |
1.2857 USDT |
310,559.2521 DOT |
1.2811 USDT |
1.2528 USDT |
1.3364 USDT |
1.3291 USDT |
| 2026-02-12 |
1.2822 USDT |
378,731.4469 DOT |
1.2566 USDT |
1.2497 USDT |
1.3039 USDT |
1.2731 USDT |
| 2026-02-11 |
1.2516 USDT |
321,494.1892 DOT |
1.2830 USDT |
1.2249 USDT |
1.2968 USDT |
1.2571 USDT |
| 2026-02-10 |
1.2847 USDT |
398,469.8504 DOT |
1.3208 USDT |
1.2645 USDT |
1.3275 USDT |
1.2800 USDT |
| 2026-02-09 |
1.3101 USDT |
437,242.1857 DOT |
1.3362 USDT |
1.2800 USDT |
1.3505 USDT |
1.3259 USDT |
| 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 |