Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
7.2184 USDT |
223,477.0406 DOT |
7.1979 USDT |
7.0183 USDT |
7.3842 USDT |
7.2353 USDT |
| 2024-05-23 |
7.2391 USDT |
541,743.5480 DOT |
7.4672 USDT |
6.8768 USDT |
7.6022 USDT |
7.2495 USDT |
| 2024-05-22 |
7.5633 USDT |
321,745.1026 DOT |
7.6096 USDT |
7.3806 USDT |
7.7001 USDT |
7.4590 USDT |
| 2024-05-21 |
7.5694 USDT |
366,039.7741 DOT |
7.5769 USDT |
7.4292 USDT |
7.6706 USDT |
7.5948 USDT |
| 2024-05-20 |
7.0184 USDT |
145,127.9593 DOT |
6.9356 USDT |
6.8523 USDT |
7.2281 USDT |
7.2273 USDT |
| 2024-05-19 |
7.0617 USDT |
183,992.5118 DOT |
7.1591 USDT |
6.9060 USDT |
7.1799 USDT |
6.9080 USDT |
| 2024-05-18 |
7.1473 USDT |
482,456.6908 DOT |
7.1979 USDT |
7.0620 USDT |
7.2285 USDT |
7.1447 USDT |
| 2024-05-17 |
7.1806 USDT |
631,998.0254 DOT |
7.0270 USDT |
7.0009 USDT |
7.2968 USDT |
7.1966 USDT |
| 2024-05-16 |
6.9403 USDT |
332,809.8111 DOT |
6.9606 USDT |
6.8135 USDT |
7.0645 USDT |
7.0308 USDT |
| 2024-05-15 |
6.7321 USDT |
429,982.8001 DOT |
6.4857 USDT |
6.4636 USDT |
7.0306 USDT |
6.9795 USDT |
| 2024-05-14 |
6.6010 USDT |
231,267.3598 DOT |
6.6757 USDT |
6.4765 USDT |
6.7004 USDT |
6.4939 USDT |
| 2024-05-13 |
6.6389 USDT |
466,138.2895 DOT |
6.6196 USDT |
6.4344 USDT |
6.8253 USDT |
6.6843 USDT |
| 2024-05-12 |
6.7158 USDT |
153,116.7015 DOT |
6.6600 USDT |
6.6400 USDT |
6.7924 USDT |
6.6686 USDT |
| 2024-05-11 |
6.7219 USDT |
193,465.6847 DOT |
6.7440 USDT |
6.6343 USDT |
6.8099 USDT |
6.6763 USDT |
| 2024-05-10 |
6.9328 USDT |
341,616.8772 DOT |
7.0504 USDT |
6.7544 USDT |
7.1471 USDT |
6.8068 USDT |
| 2024-05-09 |
6.9464 USDT |
291,543.3922 DOT |
6.9831 USDT |
6.7847 USDT |
7.0677 USDT |
7.0146 USDT |
| 2024-05-08 |
7.0451 USDT |
299,511.3688 DOT |
6.9913 USDT |
6.8947 USDT |
7.1868 USDT |
7.0945 USDT |
| 2024-05-07 |
7.1726 USDT |
247,793.7099 DOT |
7.1218 USDT |
7.0228 USDT |
7.2912 USDT |
7.1301 USDT |
| 2024-05-06 |
7.2777 USDT |
350,257.7243 DOT |
7.3012 USDT |
7.0597 USDT |
7.4716 USDT |
7.2201 USDT |
| 2024-05-05 |
7.1943 USDT |
283,457.5395 DOT |
7.1268 USDT |
7.0168 USDT |
7.3978 USDT |
7.3942 USDT |
| 2024-05-04 |
7.1827 USDT |
259,800.3076 DOT |
7.2438 USDT |
7.1070 USDT |
7.2882 USDT |
7.1357 USDT |
| 2024-05-03 |
7.1919 USDT |
386,673.5608 DOT |
7.2737 USDT |
7.0035 USDT |
7.3417 USDT |
7.3394 USDT |
| 2024-05-02 |
7.0465 USDT |
605,715.3766 DOT |
6.8987 USDT |
6.6947 USDT |
7.4071 USDT |
7.3398 USDT |
| 2024-05-01 |
6.5681 USDT |
913,080.2291 DOT |
6.4228 USDT |
6.1291 USDT |
6.9322 USDT |
6.8680 USDT |
| 2024-04-30 |
6.3199 USDT |
476,577.3171 DOT |
6.5888 USDT |
6.0327 USDT |
6.6673 USDT |
6.2047 USDT |
| 2024-04-29 |
6.5832 USDT |
258,882.6061 DOT |
6.7291 USDT |
6.4712 USDT |
6.8235 USDT |
6.5112 USDT |
| 2024-04-28 |
6.8618 USDT |
174,815.1488 DOT |
6.8085 USDT |
6.7213 USDT |
6.9494 USDT |
6.7254 USDT |
| 2024-04-27 |
6.6870 USDT |
249,520.4563 DOT |
6.7644 USDT |
6.5083 USDT |
6.8649 USDT |
6.7683 USDT |
| 2024-04-26 |
6.8315 USDT |
217,670.3381 DOT |
6.8622 USDT |
6.7155 USDT |
6.9501 USDT |
6.7473 USDT |
| 2024-04-25 |
6.8790 USDT |
253,561.9958 DOT |
6.9322 USDT |
6.7010 USDT |
7.0008 USDT |
6.9488 USDT |
| 2024-04-24 |
7.2222 USDT |
332,887.2285 DOT |
7.2376 USDT |
6.9562 USDT |
7.4984 USDT |
6.9913 USDT |
| 2024-04-23 |
7.4021 USDT |
293,025.6614 DOT |
7.4692 USDT |
7.2051 USDT |
7.5414 USDT |
7.2389 USDT |
| 2024-04-22 |
7.3920 USDT |
271,507.0041 DOT |
7.1379 USDT |
7.0944 USDT |
7.5801 USDT |
7.4393 USDT |
| 2024-04-21 |
7.1378 USDT |
177,163.5158 DOT |
7.2429 USDT |
6.9627 USDT |
7.2916 USDT |
7.1445 USDT |
| 2024-04-20 |
6.8813 USDT |
212,636.6000 DOT |
6.6817 USDT |
6.6089 USDT |
7.2386 USDT |
7.2270 USDT |
| 2024-04-19 |
6.6663 USDT |
423,586.4693 DOT |
6.7806 USDT |
6.2730 USDT |
6.9186 USDT |
6.7840 USDT |
| 2024-04-18 |
6.6571 USDT |
227,419.6168 DOT |
6.5789 USDT |
6.4472 USDT |
6.8271 USDT |
6.7862 USDT |
| 2024-04-17 |
6.5578 USDT |
268,436.2794 DOT |
6.6975 USDT |
6.3241 USDT |
6.7777 USDT |
6.6452 USDT |
| 2024-04-16 |
6.5972 USDT |
334,230.2772 DOT |
6.7069 USDT |
6.3714 USDT |
6.8190 USDT |
6.7076 USDT |
| 2024-04-15 |
6.8462 USDT |
695,465.0531 DOT |
6.8523 USDT |
6.4337 USDT |
7.2047 USDT |
6.6266 USDT |
| 2024-04-14 |
6.5635 USDT |
857,003.2808 DOT |
6.3890 USDT |
6.1952 USDT |
6.9300 USDT |
6.9051 USDT |
| 2024-04-13 |
6.6349 USDT |
1,102,741.2636 DOT |
7.2330 USDT |
5.6930 USDT |
7.3300 USDT |
5.9238 USDT |
| 2024-04-12 |
7.3991 USDT |
1,461,403.7256 DOT |
8.3768 USDT |
6.0857 USDT |
8.4876 USDT |
7.1625 USDT |
| 2024-04-11 |
8.3431 USDT |
287,998.5925 DOT |
8.4075 USDT |
8.1829 USDT |
8.5244 USDT |
8.3465 USDT |
| 2024-04-10 |
8.3863 USDT |
400,574.9172 DOT |
8.6550 USDT |
8.1194 USDT |
8.7000 USDT |
8.4192 USDT |
| 2024-04-09 |
8.8817 USDT |
367,807.0442 DOT |
9.0461 USDT |
8.6328 USDT |
9.1088 USDT |
8.6733 USDT |
| 2024-04-08 |
8.9098 USDT |
277,678.9502 DOT |
8.7058 USDT |
8.5724 USDT |
9.0938 USDT |
9.0000 USDT |
| 2024-04-07 |
8.6229 USDT |
171,774.8275 DOT |
8.4895 USDT |
8.4601 USDT |
8.7393 USDT |
8.6276 USDT |
| 2024-04-06 |
8.4202 USDT |
153,256.8898 DOT |
8.3720 USDT |
8.3300 USDT |
8.4945 USDT |
8.4852 USDT |
| 2024-04-05 |
8.2980 USDT |
208,460.7991 DOT |
8.4856 USDT |
8.0750 USDT |
8.5073 USDT |
8.3845 USDT |