Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
6.2074 USDT |
207,339.2734 DOT |
6.1029 USDT |
6.0760 USDT |
6.2961 USDT |
6.2961 USDT |
| 2024-07-12 |
5.9395 USDT |
314,089.3973 DOT |
5.9022 USDT |
5.8028 USDT |
6.1006 USDT |
6.0617 USDT |
| 2024-07-11 |
6.0815 USDT |
238,070.0236 DOT |
6.0977 USDT |
5.8980 USDT |
6.2548 USDT |
5.9109 USDT |
| 2024-07-10 |
6.1349 USDT |
285,678.9395 DOT |
6.1169 USDT |
6.0512 USDT |
6.2591 USDT |
6.1075 USDT |
| 2024-07-09 |
6.0484 USDT |
477,709.9035 DOT |
5.9423 USDT |
5.8425 USDT |
6.1861 USDT |
6.1152 USDT |
| 2024-07-08 |
5.9884 USDT |
513,584.9458 DOT |
5.9091 USDT |
5.6899 USDT |
6.2955 USDT |
5.9447 USDT |
| 2024-07-07 |
6.1538 USDT |
349,337.0066 DOT |
6.2462 USDT |
5.9171 USDT |
6.3112 USDT |
5.9209 USDT |
| 2024-07-06 |
5.9167 USDT |
697,647.8755 DOT |
5.6847 USDT |
5.6322 USDT |
6.3082 USDT |
6.2688 USDT |
| 2024-07-05 |
5.3754 USDT |
1,538,863.6048 DOT |
5.5546 USDT |
4.9109 USDT |
5.9165 USDT |
5.7899 USDT |
| 2024-07-04 |
5.8047 USDT |
820,826.3091 DOT |
6.0821 USDT |
5.6086 USDT |
6.1342 USDT |
5.7427 USDT |
| 2024-07-03 |
6.2619 USDT |
321,892.0193 DOT |
6.5293 USDT |
6.0340 USDT |
6.5440 USDT |
6.0581 USDT |
| 2024-07-02 |
6.4294 USDT |
388,926.6507 DOT |
6.3296 USDT |
6.3172 USDT |
6.5664 USDT |
6.5020 USDT |
| 2024-07-01 |
6.3315 USDT |
354,988.6450 DOT |
6.2131 USDT |
6.1952 USDT |
6.4484 USDT |
6.4247 USDT |
| 2024-06-30 |
6.1470 USDT |
219,681.5124 DOT |
6.0811 USDT |
6.0227 USDT |
6.2597 USDT |
6.2383 USDT |
| 2024-06-29 |
6.1705 USDT |
156,214.6289 DOT |
6.1950 USDT |
6.0648 USDT |
6.3031 USDT |
6.0730 USDT |
| 2024-06-28 |
6.3248 USDT |
353,683.2220 DOT |
6.2841 USDT |
6.2171 USDT |
6.4410 USDT |
6.2862 USDT |
| 2024-06-27 |
6.0998 USDT |
628,433.5522 DOT |
5.7998 USDT |
5.7079 USDT |
6.3783 USDT |
6.3184 USDT |
| 2024-06-26 |
5.8522 USDT |
226,194.4586 DOT |
5.8429 USDT |
5.7534 USDT |
5.9476 USDT |
5.8061 USDT |
| 2024-06-25 |
5.8377 USDT |
334,443.6773 DOT |
5.7272 USDT |
5.7070 USDT |
5.9743 USDT |
5.8885 USDT |
| 2024-06-24 |
5.5948 USDT |
638,023.7164 DOT |
5.6491 USDT |
5.3632 USDT |
5.7277 USDT |
5.7121 USDT |
| 2024-06-23 |
5.7256 USDT |
293,755.6853 DOT |
5.7523 USDT |
5.5856 USDT |
5.8199 USDT |
5.6500 USDT |
| 2024-06-22 |
5.6885 USDT |
260,346.7782 DOT |
5.6116 USDT |
5.5415 USDT |
5.8028 USDT |
5.7518 USDT |
| 2024-06-21 |
5.6461 USDT |
328,689.0507 DOT |
5.6419 USDT |
5.5507 USDT |
5.7364 USDT |
5.6132 USDT |
| 2024-06-20 |
5.8032 USDT |
429,260.3586 DOT |
5.7985 USDT |
5.5943 USDT |
5.9752 USDT |
5.6631 USDT |
| 2024-06-19 |
5.8805 USDT |
334,176.5308 DOT |
5.7711 USDT |
5.7310 USDT |
5.9932 USDT |
5.8695 USDT |
| 2024-06-18 |
5.7552 USDT |
950,595.6172 DOT |
6.0691 USDT |
5.4240 USDT |
6.0869 USDT |
5.7612 USDT |
| 2024-06-17 |
6.1744 USDT |
453,689.7973 DOT |
6.3978 USDT |
5.9875 USDT |
6.4159 USDT |
6.1344 USDT |
| 2024-06-16 |
6.2739 USDT |
207,596.9832 DOT |
6.2223 USDT |
6.1492 USDT |
6.4015 USDT |
6.3815 USDT |
| 2024-06-15 |
6.1936 USDT |
141,849.8670 DOT |
6.1653 USDT |
6.1120 USDT |
6.2575 USDT |
6.1992 USDT |
| 2024-06-14 |
6.2378 USDT |
490,254.0157 DOT |
6.3601 USDT |
5.9862 USDT |
6.4866 USDT |
6.1619 USDT |
| 2024-06-13 |
6.4986 USDT |
282,383.6014 DOT |
6.7382 USDT |
6.3468 USDT |
6.7414 USDT |
6.4225 USDT |
| 2024-06-12 |
6.6653 USDT |
494,217.4722 DOT |
6.3834 USDT |
6.2757 USDT |
6.9280 USDT |
6.7339 USDT |
| 2024-06-11 |
6.3623 USDT |
472,315.7515 DOT |
6.5031 USDT |
6.2136 USDT |
6.5240 USDT |
6.3633 USDT |
| 2024-06-10 |
6.4705 USDT |
295,527.3443 DOT |
6.5269 USDT |
6.3592 USDT |
6.5812 USDT |
6.5154 USDT |
| 2024-06-09 |
6.4634 USDT |
226,047.9980 DOT |
6.3819 USDT |
6.3763 USDT |
6.5380 USDT |
6.5127 USDT |
| 2024-06-08 |
6.4946 USDT |
190,915.4127 DOT |
6.6563 USDT |
6.3392 USDT |
6.6840 USDT |
6.3904 USDT |
| 2024-06-07 |
6.7741 USDT |
985,634.1171 DOT |
7.1458 USDT |
6.0249 USDT |
7.3000 USDT |
6.6547 USDT |
| 2024-06-06 |
7.2016 USDT |
253,127.5877 DOT |
7.2520 USDT |
7.0572 USDT |
7.2853 USDT |
7.1500 USDT |
| 2024-06-05 |
7.2237 USDT |
310,029.1652 DOT |
7.1795 USDT |
7.1509 USDT |
7.2973 USDT |
7.2720 USDT |
| 2024-06-04 |
7.0870 USDT |
206,946.7364 DOT |
7.0081 USDT |
6.9384 USDT |
7.2335 USDT |
7.2047 USDT |
| 2024-06-03 |
7.1113 USDT |
198,801.7897 DOT |
6.9899 USDT |
6.9354 USDT |
7.1891 USDT |
7.1099 USDT |
| 2024-06-02 |
7.0278 USDT |
139,517.0894 DOT |
7.0633 USDT |
6.9184 USDT |
7.1233 USDT |
7.0006 USDT |
| 2024-06-01 |
7.0578 USDT |
139,728.9662 DOT |
6.9884 USDT |
6.9594 USDT |
7.1327 USDT |
7.0517 USDT |
| 2024-05-31 |
6.9681 USDT |
167,115.7980 DOT |
6.9964 USDT |
6.8052 USDT |
7.0580 USDT |
6.9505 USDT |
| 2024-05-30 |
7.0762 USDT |
279,402.5321 DOT |
7.1756 USDT |
6.9256 USDT |
7.2419 USDT |
6.9967 USDT |
| 2024-05-29 |
7.3702 USDT |
339,776.8378 DOT |
7.3780 USDT |
7.1794 USDT |
7.5612 USDT |
7.2147 USDT |
| 2024-05-28 |
7.4255 USDT |
244,985.2163 DOT |
7.6372 USDT |
7.2777 USDT |
7.6630 USDT |
7.4058 USDT |
| 2024-05-27 |
7.5733 USDT |
246,494.4570 DOT |
7.5582 USDT |
7.3808 USDT |
7.7727 USDT |
7.6516 USDT |
| 2024-05-26 |
7.5202 USDT |
269,587.7589 DOT |
7.4262 USDT |
7.3695 USDT |
7.6405 USDT |
7.4998 USDT |
| 2024-05-25 |
7.3284 USDT |
118,610.0210 DOT |
7.2461 USDT |
7.2212 USDT |
7.4356 USDT |
7.4268 USDT |