Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
2.2592 USDT |
402,494.6154 DOT |
2.2849 USDT |
2.1947 USDT |
2.2980 USDT |
2.2326 USDT |
| 2026-01-13 |
2.1919 USDT |
871,264.0064 DOT |
2.0532 USDT |
2.0530 USDT |
2.3413 USDT |
2.3063 USDT |
| 2026-01-12 |
2.0786 USDT |
293,375.8622 DOT |
2.0705 USDT |
2.0220 USDT |
2.1523 USDT |
2.0734 USDT |
| 2026-01-11 |
2.1085 USDT |
159,448.3313 DOT |
2.0932 USDT |
2.0867 USDT |
2.1249 USDT |
2.0927 USDT |
| 2026-01-10 |
2.1076 USDT |
167,038.9731 DOT |
2.0838 USDT |
2.0696 USDT |
2.1300 USDT |
2.0985 USDT |
| 2026-01-09 |
2.0890 USDT |
435,203.3608 DOT |
2.1118 USDT |
2.0492 USDT |
2.1433 USDT |
2.0826 USDT |
| 2026-01-08 |
2.1208 USDT |
427,865.6411 DOT |
2.1439 USDT |
2.0832 USDT |
2.1588 USDT |
2.1109 USDT |
| 2026-01-07 |
2.1898 USDT |
618,601.7575 DOT |
2.2340 USDT |
2.1276 USDT |
2.2484 USDT |
2.1573 USDT |
| 2026-01-06 |
2.2035 USDT |
598,674.8389 DOT |
2.2084 USDT |
2.1158 USDT |
2.2618 USDT |
2.1502 USDT |
| 2026-01-05 |
2.1401 USDT |
336,643.2820 DOT |
2.1401 USDT |
2.0964 USDT |
2.2030 USDT |
2.1915 USDT |
| 2026-01-04 |
2.1481 USDT |
369,326.4149 DOT |
2.1250 USDT |
2.1158 USDT |
2.1801 USDT |
2.1337 USDT |
| 2026-01-03 |
2.1506 USDT |
523,291.7311 DOT |
2.1648 USDT |
2.1077 USDT |
2.2192 USDT |
2.1273 USDT |
| 2026-01-02 |
1.9922 USDT |
250,741.1377 DOT |
1.9980 USDT |
1.9681 USDT |
2.0131 USDT |
2.0009 USDT |
| 2026-01-01 |
1.8877 USDT |
927,720.2011 DOT |
1.7902 USDT |
1.7657 USDT |
2.0321 USDT |
2.0074 USDT |
| 2025-12-31 |
1.8079 USDT |
286,688.4795 DOT |
1.8117 USDT |
1.7628 USDT |
1.8449 USDT |
1.7812 USDT |
| 2025-12-30 |
1.8213 USDT |
416,656.5407 DOT |
1.8243 USDT |
1.7924 USDT |
1.8475 USDT |
1.8244 USDT |
| 2025-12-29 |
1.8625 USDT |
475,886.1334 DOT |
1.8502 USDT |
1.8191 USDT |
1.9043 USDT |
1.8355 USDT |
| 2025-12-28 |
1.8725 USDT |
412,179.2057 DOT |
1.9099 USDT |
1.8288 USDT |
1.9151 USDT |
1.8392 USDT |
| 2025-12-27 |
1.7696 USDT |
507,762.0185 DOT |
1.7234 USDT |
1.7229 USDT |
1.8236 USDT |
1.8126 USDT |
| 2025-12-26 |
1.7149 USDT |
583,578.4136 DOT |
1.6845 USDT |
1.6541 USDT |
1.7530 USDT |
1.7040 USDT |
| 2025-12-25 |
1.7295 USDT |
357,017.9902 DOT |
1.7384 USDT |
1.7041 USDT |
1.7523 USDT |
1.7345 USDT |
| 2025-12-24 |
1.7322 USDT |
509,400.6593 DOT |
1.7642 USDT |
1.7073 USDT |
1.7753 USDT |
1.7253 USDT |
| 2025-12-23 |
1.7715 USDT |
511,489.7029 DOT |
1.7827 USDT |
1.7532 USDT |
1.8019 USDT |
1.7723 USDT |
| 2025-12-22 |
1.8214 USDT |
1,273,682.2571 DOT |
1.8034 USDT |
1.7781 USDT |
1.8530 USDT |
1.8155 USDT |
| 2025-12-21 |
1.8228 USDT |
555,620.9315 DOT |
1.8327 USDT |
1.7986 USDT |
1.8519 USDT |
1.8300 USDT |
| 2025-12-20 |
1.8418 USDT |
919,434.9845 DOT |
1.8491 USDT |
1.8269 USDT |
1.8693 USDT |
1.8333 USDT |
| 2025-12-19 |
1.7788 USDT |
684,919.1952 DOT |
1.7594 USDT |
1.7386 USDT |
1.8101 USDT |
1.7990 USDT |
| 2025-12-18 |
1.8104 USDT |
1,187,355.4382 DOT |
1.8150 USDT |
1.7544 USDT |
1.8880 USDT |
1.7785 USDT |
| 2025-12-17 |
1.8794 USDT |
905,607.9650 DOT |
1.8985 USDT |
1.8570 USDT |
1.9102 USDT |
1.8849 USDT |
| 2025-12-16 |
1.8991 USDT |
1,145,372.3509 DOT |
1.9019 USDT |
1.8621 USDT |
1.9433 USDT |
1.8994 USDT |
| 2025-12-15 |
1.9916 USDT |
731,627.5884 DOT |
1.9521 USDT |
1.9520 USDT |
2.0099 USDT |
1.9929 USDT |
| 2025-12-14 |
1.9887 USDT |
1,248,879.2983 DOT |
2.0373 USDT |
1.9400 USDT |
2.0458 USDT |
1.9534 USDT |
| 2025-12-13 |
2.0358 USDT |
998,803.4483 DOT |
2.0121 USDT |
2.0087 USDT |
2.0580 USDT |
2.0377 USDT |
| 2025-12-12 |
2.0331 USDT |
1,152,363.6718 DOT |
2.0661 USDT |
1.9455 USDT |
2.0968 USDT |
1.9996 USDT |
| 2025-12-11 |
2.0682 USDT |
1,113,709.5824 DOT |
2.1886 USDT |
2.0101 USDT |
2.1936 USDT |
2.0268 USDT |
| 2025-12-10 |
2.2245 USDT |
1,059,846.6869 DOT |
2.2927 USDT |
2.1903 USDT |
2.2977 USDT |
2.2262 USDT |
| 2025-12-09 |
2.1114 USDT |
511,884.9352 DOT |
2.1301 USDT |
2.0906 USDT |
2.1405 USDT |
2.1025 USDT |
| 2025-12-08 |
2.1319 USDT |
623,430.4707 DOT |
2.0946 USDT |
2.0841 USDT |
2.1782 USDT |
2.1198 USDT |
| 2025-12-07 |
2.1183 USDT |
1,099,304.4887 DOT |
2.1287 USDT |
2.0389 USDT |
2.1603 USDT |
2.1420 USDT |
| 2025-12-06 |
2.1104 USDT |
520,683.2224 DOT |
2.1272 USDT |
2.0884 USDT |
2.1285 USDT |
2.1048 USDT |
| 2025-12-05 |
2.2591 USDT |
905,086.7047 DOT |
2.2723 USDT |
2.2089 USDT |
2.3074 USDT |
2.2172 USDT |
| 2025-12-04 |
2.3210 USDT |
1,530,863.3259 DOT |
2.3662 USDT |
2.2469 USDT |
2.3754 USDT |
2.2815 USDT |
| 2025-12-03 |
2.3049 USDT |
1,095,044.4728 DOT |
2.2524 USDT |
2.2436 USDT |
2.3992 USDT |
2.3922 USDT |
| 2025-12-02 |
2.1882 USDT |
1,331,018.0770 DOT |
2.0412 USDT |
2.0326 USDT |
2.3260 USDT |
2.2640 USDT |
| 2025-12-01 |
2.0706 USDT |
934,339.6041 DOT |
2.2102 USDT |
2.0090 USDT |
2.2109 USDT |
2.0536 USDT |
| 2025-11-30 |
2.2687 USDT |
282,109.4648 DOT |
2.2590 USDT |
2.2448 USDT |
2.2941 USDT |
2.2784 USDT |
| 2025-11-29 |
2.2672 USDT |
644,876.6305 DOT |
2.2844 USDT |
2.2282 USDT |
2.2996 USDT |
2.2549 USDT |
| 2025-11-28 |
2.3240 USDT |
965,131.9921 DOT |
2.3379 USDT |
2.2613 USDT |
2.3780 USDT |
2.2938 USDT |
| 2025-11-27 |
2.3454 USDT |
1,325,984.0040 DOT |
2.3447 USDT |
2.3099 USDT |
2.3919 USDT |
2.3717 USDT |
| 2025-11-26 |
2.2982 USDT |
1,299,894.6635 DOT |
2.3014 USDT |
2.2446 USDT |
2.3738 USDT |
2.3483 USDT |