Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.1062 USDT |
1,707,253.9653 DOT |
3.1364 USDT |
2.9706 USDT |
3.2057 USDT |
2.9962 USDT |
| 2025-10-15 |
3.1898 USDT |
1,371,039.7956 DOT |
3.2476 USDT |
3.0892 USDT |
3.3408 USDT |
3.1368 USDT |
| 2025-10-14 |
3.1997 USDT |
1,526,530.8578 DOT |
3.3773 USDT |
3.0670 USDT |
3.3985 USDT |
3.2559 USDT |
| 2025-10-13 |
3.2957 USDT |
1,841,632.6995 DOT |
3.2413 USDT |
3.1948 USDT |
3.4377 USDT |
3.4362 USDT |
| 2025-10-12 |
3.0778 USDT |
1,764,875.1188 DOT |
2.9961 USDT |
2.9086 USDT |
3.3057 USDT |
3.2318 USDT |
| 2025-10-11 |
3.1009 USDT |
2,736,103.9245 DOT |
3.0283 USDT |
2.8902 USDT |
3.3160 USDT |
2.9953 USDT |
| 2025-10-10 |
3.2064 USDT |
3,254,100.3699 DOT |
4.0748 USDT |
0.9321 USDT |
4.2886 USDT |
3.0063 USDT |
| 2025-10-09 |
4.0694 USDT |
661,527.5022 DOT |
4.1945 USDT |
3.9854 USDT |
4.1989 USDT |
4.0412 USDT |
| 2025-10-08 |
4.1630 USDT |
1,024,434.6298 DOT |
4.1379 USDT |
4.0634 USDT |
4.2417 USDT |
4.2129 USDT |
| 2025-10-07 |
4.2644 USDT |
1,114,664.1689 DOT |
4.3980 USDT |
4.1090 USDT |
4.4341 USDT |
4.1786 USDT |
| 2025-10-06 |
4.1772 USDT |
513,679.0577 DOT |
4.1356 USDT |
4.1106 USDT |
4.2814 USDT |
4.2697 USDT |
| 2025-10-05 |
4.2694 USDT |
420,722.7511 DOT |
4.1887 USDT |
4.1652 USDT |
4.3745 USDT |
4.2238 USDT |
| 2025-10-04 |
4.2456 USDT |
533,120.0638 DOT |
4.3201 USDT |
4.1406 USDT |
4.3270 USDT |
4.1553 USDT |
| 2025-10-03 |
4.2332 USDT |
586,915.6927 DOT |
4.3079 USDT |
4.1795 USDT |
4.3110 USDT |
4.2277 USDT |
| 2025-10-02 |
4.2205 USDT |
891,162.5780 DOT |
4.1249 USDT |
4.1000 USDT |
4.3156 USDT |
4.3079 USDT |
| 2025-10-01 |
4.0316 USDT |
875,622.4550 DOT |
3.9091 USDT |
3.8836 USDT |
4.1226 USDT |
4.0966 USDT |
| 2025-09-30 |
3.9029 USDT |
502,477.2533 DOT |
3.9792 USDT |
3.8093 USDT |
3.9919 USDT |
3.8333 USDT |
| 2025-09-29 |
3.9575 USDT |
529,936.4101 DOT |
3.9978 USDT |
3.8605 USDT |
4.0072 USDT |
3.8832 USDT |
| 2025-09-28 |
3.8329 USDT |
498,289.6912 DOT |
3.8895 USDT |
3.7942 USDT |
3.8908 USDT |
3.8582 USDT |
| 2025-09-27 |
3.8855 USDT |
479,402.4909 DOT |
3.9243 USDT |
3.8517 USDT |
3.9266 USDT |
3.8619 USDT |
| 2025-09-26 |
3.8386 USDT |
883,760.4517 DOT |
3.8049 USDT |
3.7775 USDT |
3.9199 USDT |
3.9187 USDT |
| 2025-09-25 |
3.9274 USDT |
1,068,975.5266 DOT |
3.9923 USDT |
3.8310 USDT |
4.0045 USDT |
3.9251 USDT |
| 2025-09-24 |
4.0247 USDT |
842,126.7180 DOT |
3.9678 USDT |
3.8904 USDT |
4.1150 USDT |
4.0610 USDT |
| 2025-09-23 |
4.0103 USDT |
813,789.8545 DOT |
4.0368 USDT |
3.9381 USDT |
4.0594 USDT |
3.9896 USDT |
| 2025-09-22 |
4.0138 USDT |
1,670,374.8014 DOT |
4.2618 USDT |
3.8136 USDT |
4.2797 USDT |
4.0212 USDT |
| 2025-09-21 |
4.3454 USDT |
281,624.0651 DOT |
4.3563 USDT |
4.2854 USDT |
4.3861 USDT |
4.3175 USDT |
| 2025-09-20 |
4.3631 USDT |
1,053,566.6051 DOT |
4.3567 USDT |
4.2905 USDT |
4.4612 USDT |
4.3695 USDT |
| 2025-09-19 |
4.6694 USDT |
1,230,736.1765 DOT |
4.5323 USDT |
4.5310 USDT |
4.8798 USDT |
4.5440 USDT |
| 2025-09-18 |
4.5056 USDT |
1,132,006.9026 DOT |
4.4046 USDT |
4.3729 USDT |
4.5786 USDT |
4.5766 USDT |
| 2025-09-17 |
4.2017 USDT |
1,003,256.5617 DOT |
4.2558 USDT |
4.1368 USDT |
4.3927 USDT |
4.1888 USDT |
| 2025-09-16 |
4.2011 USDT |
1,117,331.8785 DOT |
4.1508 USDT |
4.1110 USDT |
4.2877 USDT |
4.2652 USDT |
| 2025-09-15 |
4.2252 USDT |
1,357,281.9973 DOT |
4.3167 USDT |
4.1048 USDT |
4.4034 USDT |
4.1637 USDT |
| 2025-09-14 |
4.3858 USDT |
849,274.0776 DOT |
4.4918 USDT |
4.2820 USDT |
4.4972 USDT |
4.3648 USDT |
| 2025-09-13 |
4.4857 USDT |
1,515,639.1118 DOT |
4.3189 USDT |
4.3033 USDT |
4.6245 USDT |
4.4605 USDT |
| 2025-09-12 |
4.2196 USDT |
676,658.2487 DOT |
4.2419 USDT |
4.1538 USDT |
4.2794 USDT |
4.2655 USDT |
| 2025-09-11 |
4.1986 USDT |
630,149.4145 DOT |
4.2169 USDT |
4.1300 USDT |
4.2578 USDT |
4.1855 USDT |
| 2025-09-10 |
4.1409 USDT |
1,063,328.7620 DOT |
4.1397 USDT |
4.0550 USDT |
4.2256 USDT |
4.2092 USDT |
| 2025-09-09 |
4.1038 USDT |
1,150,618.6756 DOT |
4.0443 USDT |
4.0044 USDT |
4.1826 USDT |
4.0643 USDT |
| 2025-09-08 |
4.0307 USDT |
837,747.9842 DOT |
3.9932 USDT |
3.9824 USDT |
4.0809 USDT |
4.0263 USDT |
| 2025-09-07 |
3.9774 USDT |
860,748.2279 DOT |
3.8236 USDT |
3.8218 USDT |
4.0865 USDT |
4.0094 USDT |
| 2025-09-06 |
3.8226 USDT |
420,853.6944 DOT |
3.8277 USDT |
3.7814 USDT |
3.8847 USDT |
3.8198 USDT |
| 2025-09-05 |
3.8208 USDT |
891,473.1831 DOT |
3.7632 USDT |
3.7572 USDT |
3.8942 USDT |
3.8397 USDT |
| 2025-09-04 |
3.7852 USDT |
472,993.2784 DOT |
3.8662 USDT |
3.7412 USDT |
3.8765 USDT |
3.7727 USDT |
| 2025-09-03 |
3.8467 USDT |
531,862.3722 DOT |
3.8204 USDT |
3.7850 USDT |
3.9057 USDT |
3.8949 USDT |
| 2025-09-02 |
3.7586 USDT |
954,564.5219 DOT |
3.6945 USDT |
3.6770 USDT |
3.8161 USDT |
3.7904 USDT |
| 2025-09-01 |
3.7386 USDT |
1,479,768.3109 DOT |
3.7418 USDT |
3.6137 USDT |
3.8846 USDT |
3.6701 USDT |
| 2025-08-31 |
3.8182 USDT |
564,427.7210 DOT |
3.8109 USDT |
3.7791 USDT |
3.8748 USDT |
3.8002 USDT |
| 2025-08-30 |
3.7757 USDT |
450,717.1276 DOT |
3.7753 USDT |
3.7130 USDT |
3.8241 USDT |
3.7683 USDT |
| 2025-08-29 |
3.8731 USDT |
889,146.4385 DOT |
3.9800 USDT |
3.7504 USDT |
4.0021 USDT |
3.8160 USDT |
| 2025-08-28 |
3.9369 USDT |
953,765.5815 DOT |
3.8368 USDT |
3.8049 USDT |
4.0209 USDT |
3.8973 USDT |