Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
7.5814 USDT |
511,387.6410 DOT |
7.3528 USDT |
7.2750 USDT |
7.7094 USDT |
7.6534 USDT |
| 2024-02-13 |
7.2897 USDT |
452,494.7493 DOT |
7.3400 USDT |
7.1070 USDT |
7.4503 USDT |
7.3019 USDT |
| 2024-02-12 |
7.1671 USDT |
515,933.1584 DOT |
7.1023 USDT |
6.9765 USDT |
7.3740 USDT |
7.2552 USDT |
| 2024-02-11 |
7.2264 USDT |
345,913.8304 DOT |
7.2000 USDT |
7.0875 USDT |
7.3455 USDT |
7.0975 USDT |
| 2024-02-10 |
7.1693 USDT |
299,368.4851 DOT |
7.1999 USDT |
7.0606 USDT |
7.2902 USDT |
7.2088 USDT |
| 2024-02-09 |
7.1568 USDT |
641,692.5758 DOT |
7.0154 USDT |
6.9618 USDT |
7.3277 USDT |
7.2035 USDT |
| 2024-02-08 |
6.9811 USDT |
393,271.4840 DOT |
6.9409 USDT |
6.8711 USDT |
7.0780 USDT |
7.0497 USDT |
| 2024-02-07 |
6.7791 USDT |
305,066.0410 DOT |
6.8084 USDT |
6.6721 USDT |
6.9136 USDT |
6.8839 USDT |
| 2024-02-06 |
6.7230 USDT |
242,189.6363 DOT |
6.7346 USDT |
6.6394 USDT |
6.7947 USDT |
6.7846 USDT |
| 2024-02-05 |
6.7915 USDT |
348,011.3442 DOT |
6.6640 USDT |
6.5929 USDT |
6.9751 USDT |
6.6886 USDT |
| 2024-02-04 |
6.7672 USDT |
175,351.2407 DOT |
6.8254 USDT |
6.6883 USDT |
6.8254 USDT |
6.7818 USDT |
| 2024-02-03 |
6.9085 USDT |
212,260.1023 DOT |
6.9475 USDT |
6.8134 USDT |
7.0080 USDT |
6.8788 USDT |
| 2024-02-02 |
6.8941 USDT |
321,480.8525 DOT |
6.7918 USDT |
6.7638 USDT |
7.0241 USDT |
6.8992 USDT |
| 2024-02-01 |
6.6894 USDT |
268,009.2536 DOT |
6.6511 USDT |
6.5306 USDT |
6.8160 USDT |
6.7889 USDT |
| 2024-01-31 |
6.7673 USDT |
354,677.6958 DOT |
6.8378 USDT |
6.6153 USDT |
6.8879 USDT |
6.8170 USDT |
| 2024-01-30 |
7.0038 USDT |
463,792.1268 DOT |
7.0320 USDT |
6.9082 USDT |
7.0841 USDT |
6.9626 USDT |
| 2024-01-29 |
6.9133 USDT |
667,429.7063 DOT |
6.8710 USDT |
6.7044 USDT |
7.1762 USDT |
7.1179 USDT |
| 2024-01-28 |
6.6963 USDT |
361,111.6328 DOT |
6.6685 USDT |
6.5673 USDT |
6.7965 USDT |
6.7599 USDT |
| 2024-01-27 |
6.6639 USDT |
341,532.6687 DOT |
6.6712 USDT |
6.5300 USDT |
6.7517 USDT |
6.6640 USDT |
| 2024-01-26 |
6.5568 USDT |
416,064.6816 DOT |
6.4367 USDT |
6.3601 USDT |
6.7298 USDT |
6.6715 USDT |
| 2024-01-25 |
6.4581 USDT |
419,597.3206 DOT |
6.4632 USDT |
6.3483 USDT |
6.5717 USDT |
6.4424 USDT |
| 2024-01-24 |
6.4000 USDT |
489,624.4467 DOT |
6.3606 USDT |
6.2605 USDT |
6.5412 USDT |
6.4600 USDT |
| 2024-01-23 |
6.1774 USDT |
692,530.2363 DOT |
6.3434 USDT |
5.9753 USDT |
6.4544 USDT |
6.2584 USDT |
| 2024-01-22 |
6.5539 USDT |
986,011.3041 DOT |
6.8154 USDT |
6.2905 USDT |
6.8486 USDT |
6.4053 USDT |
| 2024-01-21 |
6.9027 USDT |
215,375.7230 DOT |
6.9085 USDT |
6.8409 USDT |
6.9749 USDT |
6.8858 USDT |
| 2024-01-20 |
6.8544 USDT |
281,063.4824 DOT |
6.8934 USDT |
6.7778 USDT |
6.9491 USDT |
6.8793 USDT |
| 2024-01-19 |
6.8644 USDT |
616,305.2793 DOT |
7.0156 USDT |
6.5722 USDT |
7.0518 USDT |
6.8382 USDT |
| 2024-01-18 |
7.1402 USDT |
637,271.8121 DOT |
7.3516 USDT |
6.8181 USDT |
7.3894 USDT |
6.8939 USDT |
| 2024-01-17 |
7.4119 USDT |
449,647.8749 DOT |
7.4929 USDT |
7.2584 USDT |
7.5966 USDT |
7.3366 USDT |
| 2024-01-16 |
7.5199 USDT |
526,881.1074 DOT |
7.5073 USDT |
7.3337 USDT |
7.6868 USDT |
7.5421 USDT |
| 2024-01-15 |
7.5656 USDT |
473,270.3959 DOT |
7.3207 USDT |
7.3083 USDT |
7.6909 USDT |
7.5285 USDT |
| 2024-01-14 |
7.5839 USDT |
404,124.7626 DOT |
7.6162 USDT |
7.4055 USDT |
7.6995 USDT |
7.5031 USDT |
| 2024-01-13 |
7.6253 USDT |
508,135.8012 DOT |
7.5687 USDT |
7.3700 USDT |
7.7526 USDT |
7.6361 USDT |
| 2024-01-12 |
7.8797 USDT |
1,081,858.5119 DOT |
8.1473 USDT |
7.3199 USDT |
8.2118 USDT |
7.5417 USDT |
| 2024-01-11 |
8.2177 USDT |
1,606,578.2018 DOT |
7.9961 USDT |
7.8579 USDT |
8.5800 USDT |
8.1564 USDT |
| 2024-01-10 |
7.1870 USDT |
1,273,286.2499 DOT |
7.1250 USDT |
6.7975 USDT |
7.7115 USDT |
7.5639 USDT |
| 2024-01-09 |
7.2784 USDT |
639,081.9025 DOT |
7.4842 USDT |
6.9548 USDT |
7.5276 USDT |
7.0630 USDT |
| 2024-01-08 |
7.0415 USDT |
1,018,445.7706 DOT |
6.8984 USDT |
6.5088 USDT |
7.5000 USDT |
7.4481 USDT |
| 2024-01-07 |
7.1603 USDT |
365,833.0669 DOT |
7.1308 USDT |
6.8743 USDT |
7.3241 USDT |
6.9542 USDT |
| 2024-01-06 |
7.1833 USDT |
532,077.6573 DOT |
7.4461 USDT |
6.9455 USDT |
7.4478 USDT |
7.1552 USDT |
| 2024-01-05 |
7.5080 USDT |
931,453.1449 DOT |
7.8785 USDT |
7.1734 USDT |
7.9545 USDT |
7.3516 USDT |
| 2024-01-04 |
7.7514 USDT |
638,406.7986 DOT |
7.6296 USDT |
7.4741 USDT |
7.9964 USDT |
7.8502 USDT |
| 2024-01-03 |
7.6615 USDT |
1,614,271.8272 DOT |
8.4096 USDT |
6.4005 USDT |
8.5755 USDT |
7.6229 USDT |
| 2024-01-02 |
8.5929 USDT |
612,073.9924 DOT |
8.5945 USDT |
8.3191 USDT |
8.8072 USDT |
8.3646 USDT |
| 2024-01-01 |
8.3664 USDT |
439,601.5921 DOT |
8.2045 USDT |
8.0629 USDT |
8.6283 USDT |
8.5964 USDT |
| 2023-12-31 |
8.4279 USDT |
706,125.5962 DOT |
8.3473 USDT |
8.0168 USDT |
8.6490 USDT |
8.1641 USDT |
| 2023-12-30 |
8.3188 USDT |
550,857.8321 DOT |
8.2884 USDT |
8.0930 USDT |
8.4850 USDT |
8.3329 USDT |
| 2023-12-29 |
8.3801 USDT |
843,577.3620 DOT |
8.4267 USDT |
8.1337 USDT |
8.6823 USDT |
8.2662 USDT |
| 2023-12-28 |
8.5232 USDT |
852,992.5966 DOT |
8.6967 USDT |
8.2690 USDT |
8.9093 USDT |
8.4343 USDT |
| 2023-12-27 |
8.7536 USDT |
1,040,630.2579 DOT |
8.8207 USDT |
8.4070 USDT |
9.0175 USDT |
8.8228 USDT |