Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
8.5122 USDT |
162,556.6515 DOT |
8.4154 USDT |
8.2644 USDT |
8.7142 USDT |
8.4645 USDT |
| 2024-04-03 |
8.6017 USDT |
291,993.4007 DOT |
8.5852 USDT |
8.3258 USDT |
8.7915 USDT |
8.3566 USDT |
| 2024-04-02 |
8.6379 USDT |
438,447.8553 DOT |
9.1388 USDT |
8.3800 USDT |
9.1406 USDT |
8.5899 USDT |
| 2024-04-01 |
9.2340 USDT |
295,173.2578 DOT |
9.6422 USDT |
8.9265 USDT |
9.7367 USDT |
9.1484 USDT |
| 2024-03-31 |
9.5572 USDT |
180,913.9956 DOT |
9.4274 USDT |
9.4228 USDT |
9.6330 USDT |
9.6219 USDT |
| 2024-03-30 |
9.5150 USDT |
217,786.6343 DOT |
9.6013 USDT |
9.4000 USDT |
9.6949 USDT |
9.4367 USDT |
| 2024-03-29 |
9.5398 USDT |
193,476.0576 DOT |
9.5224 USDT |
9.3481 USDT |
9.8046 USDT |
9.4718 USDT |
| 2024-03-28 |
9.5179 USDT |
138,657.3873 DOT |
9.4408 USDT |
9.3019 USDT |
9.6555 USDT |
9.5101 USDT |
| 2024-03-27 |
9.5390 USDT |
430,122.3494 DOT |
9.6859 USDT |
9.3042 USDT |
9.8063 USDT |
9.4722 USDT |
| 2024-03-26 |
9.7716 USDT |
704,928.4982 DOT |
9.7349 USDT |
9.5222 USDT |
10.0559 USDT |
9.6386 USDT |
| 2024-03-25 |
9.5708 USDT |
577,175.8623 DOT |
9.3732 USDT |
9.2878 USDT |
9.8300 USDT |
9.8009 USDT |
| 2024-03-24 |
9.1762 USDT |
469,701.7059 DOT |
8.9679 USDT |
8.9535 USDT |
9.4246 USDT |
9.4246 USDT |
| 2024-03-23 |
9.0749 USDT |
423,393.2813 DOT |
8.9387 USDT |
8.8509 USDT |
9.2224 USDT |
9.1113 USDT |
| 2024-03-22 |
9.0229 USDT |
688,729.8758 DOT |
9.1715 USDT |
8.7188 USDT |
9.3658 USDT |
8.7732 USDT |
| 2024-03-21 |
9.3279 USDT |
812,682.9716 DOT |
9.4774 USDT |
9.0686 USDT |
9.5819 USDT |
9.2474 USDT |
| 2024-03-20 |
8.9883 USDT |
1,240,404.9482 DOT |
8.7616 USDT |
8.4877 USDT |
9.5658 USDT |
9.4814 USDT |
| 2024-03-19 |
9.1407 USDT |
1,255,880.5509 DOT |
9.8976 USDT |
8.7001 USDT |
9.9938 USDT |
9.0228 USDT |
| 2024-03-18 |
10.0187 USDT |
882,321.2918 DOT |
10.0845 USDT |
9.6003 USDT |
10.4559 USDT |
9.7885 USDT |
| 2024-03-17 |
9.7927 USDT |
844,094.5788 DOT |
9.6835 USDT |
9.1944 USDT |
10.1932 USDT |
10.1745 USDT |
| 2024-03-16 |
10.3109 USDT |
1,014,586.5574 DOT |
10.8126 USDT |
9.7234 USDT |
10.9102 USDT |
10.0137 USDT |
| 2024-03-15 |
10.5948 USDT |
2,245,405.2529 DOT |
11.5614 USDT |
9.8750 USDT |
11.7063 USDT |
10.4761 USDT |
| 2024-03-14 |
11.3106 USDT |
2,131,514.7891 DOT |
11.3740 USDT |
10.6775 USDT |
11.8875 USDT |
11.2389 USDT |
| 2024-03-13 |
10.9549 USDT |
1,014,427.1054 DOT |
10.7384 USDT |
10.6378 USDT |
11.3162 USDT |
10.9771 USDT |
| 2024-03-12 |
10.6156 USDT |
1,008,238.0554 DOT |
11.0475 USDT |
10.0647 USDT |
11.1468 USDT |
10.7725 USDT |
| 2024-03-11 |
10.7493 USDT |
1,428,948.8374 DOT |
10.2632 USDT |
9.7861 USDT |
11.2469 USDT |
11.1955 USDT |
| 2024-03-10 |
10.3258 USDT |
596,177.3020 DOT |
10.4955 USDT |
9.9655 USDT |
10.5712 USDT |
10.2151 USDT |
| 2024-03-09 |
10.6895 USDT |
750,600.8562 DOT |
10.6373 USDT |
10.4123 USDT |
10.9546 USDT |
10.4958 USDT |
| 2024-03-08 |
10.3493 USDT |
1,261,965.5277 DOT |
10.4078 USDT |
9.9576 USDT |
10.6685 USDT |
10.5444 USDT |
| 2024-03-07 |
10.5168 USDT |
1,049,086.6197 DOT |
10.5425 USDT |
10.2355 USDT |
11.0025 USDT |
10.4731 USDT |
| 2024-03-06 |
9.8739 USDT |
1,333,943.9239 DOT |
9.3194 USDT |
8.9249 USDT |
10.4501 USDT |
10.3396 USDT |
| 2024-03-05 |
9.8382 USDT |
3,555,359.0777 DOT |
9.8626 USDT |
8.0376 USDT |
10.7594 USDT |
9.0901 USDT |
| 2024-03-04 |
9.9238 USDT |
2,103,674.6427 DOT |
9.7830 USDT |
9.5783 USDT |
10.3093 USDT |
10.0111 USDT |
| 2024-03-03 |
9.3253 USDT |
1,556,312.3378 DOT |
9.4651 USDT |
8.5416 USDT |
9.9000 USDT |
9.7858 USDT |
| 2024-03-02 |
8.9597 USDT |
786,488.5200 DOT |
8.6614 USDT |
8.5788 USDT |
9.2000 USDT |
9.1249 USDT |
| 2024-03-01 |
8.3970 USDT |
610,883.9999 DOT |
8.2615 USDT |
8.2609 USDT |
8.5255 USDT |
8.3731 USDT |
| 2024-02-29 |
8.6101 USDT |
1,096,397.6609 DOT |
8.3434 USDT |
8.2661 USDT |
8.8975 USDT |
8.3604 USDT |
| 2024-02-28 |
8.3259 USDT |
1,351,073.5058 DOT |
8.3691 USDT |
7.7108 USDT |
8.7141 USDT |
8.1508 USDT |
| 2024-02-27 |
8.1212 USDT |
594,274.1021 DOT |
8.1115 USDT |
7.9990 USDT |
8.2500 USDT |
8.1626 USDT |
| 2024-02-26 |
7.8658 USDT |
609,938.3066 DOT |
7.9231 USDT |
7.5821 USDT |
8.0996 USDT |
8.0697 USDT |
| 2024-02-25 |
7.7588 USDT |
283,641.6998 DOT |
7.8198 USDT |
7.6781 USDT |
7.8489 USDT |
7.8334 USDT |
| 2024-02-24 |
7.7385 USDT |
497,591.6090 DOT |
7.5635 USDT |
7.4336 USDT |
7.8821 USDT |
7.8602 USDT |
| 2024-02-23 |
7.4086 USDT |
546,593.3663 DOT |
7.4818 USDT |
7.2727 USDT |
7.6408 USDT |
7.6005 USDT |
| 2024-02-22 |
7.5256 USDT |
651,767.8829 DOT |
7.4679 USDT |
7.2737 USDT |
7.6842 USDT |
7.4994 USDT |
| 2024-02-21 |
7.3970 USDT |
519,517.9778 DOT |
7.7301 USDT |
7.2250 USDT |
7.7301 USDT |
7.4603 USDT |
| 2024-02-20 |
7.6799 USDT |
853,605.7088 DOT |
8.0291 USDT |
7.4122 USDT |
8.1153 USDT |
7.6282 USDT |
| 2024-02-19 |
7.7906 USDT |
632,340.3935 DOT |
7.8594 USDT |
7.6213 USDT |
7.9081 USDT |
7.8716 USDT |
| 2024-02-18 |
7.7762 USDT |
272,947.0263 DOT |
7.7057 USDT |
7.6785 USDT |
7.8638 USDT |
7.7520 USDT |
| 2024-02-17 |
7.5213 USDT |
333,423.7439 DOT |
7.6498 USDT |
7.3400 USDT |
7.6824 USDT |
7.6626 USDT |
| 2024-02-16 |
7.6956 USDT |
312,628.4782 DOT |
7.7803 USDT |
7.5400 USDT |
7.8647 USDT |
7.5978 USDT |
| 2024-02-15 |
7.7516 USDT |
520,908.3018 DOT |
7.6485 USDT |
7.5276 USDT |
7.9500 USDT |
7.7600 USDT |