Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |