Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-29 |
5.2391 USDT |
60,707.5453 DOT |
5.2165 USDT |
5.2056 USDT |
5.2585 USDT |
5.2420 USDT |
| 2023-07-28 |
5.2177 USDT |
122,375.7834 DOT |
5.2369 USDT |
5.1600 USDT |
5.2727 USDT |
5.1990 USDT |
| 2023-07-27 |
5.2563 USDT |
179,351.0319 DOT |
5.2322 USDT |
5.1804 USDT |
5.3369 USDT |
5.2382 USDT |
| 2023-07-26 |
5.2099 USDT |
151,124.7425 DOT |
5.1770 USDT |
5.1166 USDT |
5.2945 USDT |
5.2393 USDT |
| 2023-07-25 |
5.1775 USDT |
95,771.5406 DOT |
5.2086 USDT |
5.1280 USDT |
5.2549 USDT |
5.1754 USDT |
| 2023-07-24 |
5.2322 USDT |
253,682.4869 DOT |
5.3944 USDT |
5.0880 USDT |
5.4155 USDT |
5.2237 USDT |
| 2023-07-23 |
5.4034 USDT |
96,254.8342 DOT |
5.3130 USDT |
5.2754 USDT |
5.4894 USDT |
5.4276 USDT |
| 2023-07-22 |
5.3947 USDT |
166,035.7586 DOT |
5.4882 USDT |
5.2960 USDT |
5.5166 USDT |
5.3586 USDT |
| 2023-07-21 |
5.5285 USDT |
290,556.6791 DOT |
5.3469 USDT |
5.3358 USDT |
5.7047 USDT |
5.4698 USDT |
| 2023-07-20 |
5.3438 USDT |
177,091.7197 DOT |
5.1953 USDT |
5.1845 USDT |
5.4869 USDT |
5.3485 USDT |
| 2023-07-19 |
5.1930 USDT |
200,176.6121 DOT |
5.1752 USDT |
5.1303 USDT |
5.2557 USDT |
5.2017 USDT |
| 2023-07-18 |
5.2330 USDT |
162,704.8017 DOT |
5.3031 USDT |
5.0920 USDT |
5.3900 USDT |
5.1467 USDT |
| 2023-07-17 |
5.2671 USDT |
252,045.4764 DOT |
5.3074 USDT |
5.1703 USDT |
5.4153 USDT |
5.2866 USDT |
| 2023-07-16 |
5.3695 USDT |
125,955.1663 DOT |
5.4319 USDT |
5.3009 USDT |
5.4467 USDT |
5.3539 USDT |
| 2023-07-15 |
5.4687 USDT |
117,417.8113 DOT |
5.4477 USDT |
5.3852 USDT |
5.5625 USDT |
5.4787 USDT |
| 2023-07-14 |
5.5568 USDT |
741,477.6309 DOT |
5.5453 USDT |
5.2945 USDT |
5.7400 USDT |
5.3828 USDT |
| 2023-07-13 |
5.3340 USDT |
411,947.1666 DOT |
5.1457 USDT |
5.0958 USDT |
5.5428 USDT |
5.5032 USDT |
| 2023-07-12 |
5.2254 USDT |
287,125.7548 DOT |
5.2149 USDT |
5.1003 USDT |
5.3081 USDT |
5.1123 USDT |
| 2023-07-11 |
5.1424 USDT |
146,294.4091 DOT |
5.1351 USDT |
5.0901 USDT |
5.1780 USDT |
5.1720 USDT |
| 2023-07-10 |
5.0962 USDT |
199,747.4829 DOT |
5.0799 USDT |
4.9850 USDT |
5.2295 USDT |
5.1353 USDT |
| 2023-07-09 |
5.1138 USDT |
145,059.4081 DOT |
5.1273 USDT |
5.0600 USDT |
5.1604 USDT |
5.0894 USDT |
| 2023-07-08 |
5.1269 USDT |
193,263.3476 DOT |
5.1182 USDT |
5.0562 USDT |
5.1960 USDT |
5.1115 USDT |
| 2023-07-07 |
5.0957 USDT |
245,702.7233 DOT |
5.0144 USDT |
4.9756 USDT |
5.1781 USDT |
5.0915 USDT |
| 2023-07-06 |
5.1756 USDT |
227,757.2475 DOT |
5.2016 USDT |
5.0449 USDT |
5.3632 USDT |
5.1281 USDT |
| 2023-07-05 |
5.2390 USDT |
330,542.5538 DOT |
5.3482 USDT |
5.1167 USDT |
5.3806 USDT |
5.2096 USDT |
| 2023-07-04 |
5.4033 USDT |
278,796.7415 DOT |
5.4285 USDT |
5.2533 USDT |
5.5103 USDT |
5.3633 USDT |
| 2023-07-03 |
5.4887 USDT |
329,760.8479 DOT |
5.4952 USDT |
5.3765 USDT |
5.6340 USDT |
5.4104 USDT |
| 2023-07-02 |
5.3423 USDT |
375,211.7549 DOT |
5.3509 USDT |
5.2240 USDT |
5.5041 USDT |
5.4816 USDT |
| 2023-07-01 |
5.2622 USDT |
396,202.8034 DOT |
5.1786 USDT |
5.1104 USDT |
5.3665 USDT |
5.3340 USDT |
| 2023-06-30 |
5.0574 USDT |
750,189.5626 DOT |
4.9852 USDT |
4.7950 USDT |
5.1999 USDT |
5.1819 USDT |
| 2023-06-29 |
5.0383 USDT |
606,028.4953 DOT |
4.8773 USDT |
4.8700 USDT |
5.2351 USDT |
4.9969 USDT |
| 2023-06-28 |
4.9375 USDT |
639,380.8785 DOT |
5.0957 USDT |
4.7299 USDT |
5.0978 USDT |
4.8726 USDT |
| 2023-06-27 |
5.0837 USDT |
246,578.3805 DOT |
5.0258 USDT |
4.9986 USDT |
5.1539 USDT |
5.0919 USDT |
| 2023-06-26 |
5.1479 USDT |
298,433.2429 DOT |
5.1929 USDT |
5.0406 USDT |
5.2399 USDT |
5.0892 USDT |
| 2023-06-25 |
5.1512 USDT |
289,719.8577 DOT |
5.0092 USDT |
5.0016 USDT |
5.2441 USDT |
5.1324 USDT |
| 2023-06-24 |
5.0316 USDT |
267,066.6028 DOT |
5.0986 USDT |
4.9064 USDT |
5.1382 USDT |
5.0136 USDT |
| 2023-06-23 |
4.9919 USDT |
755,482.0405 DOT |
4.8239 USDT |
4.8200 USDT |
5.1369 USDT |
5.0733 USDT |
| 2023-06-22 |
4.8850 USDT |
623,123.8568 DOT |
4.8232 USDT |
4.7500 USDT |
4.9763 USDT |
4.8660 USDT |
| 2023-06-21 |
4.7204 USDT |
634,851.6867 DOT |
4.6621 USDT |
4.6358 USDT |
4.8620 USDT |
4.8118 USDT |
| 2023-06-20 |
4.5019 USDT |
400,121.7569 DOT |
4.5297 USDT |
4.3722 USDT |
4.6581 USDT |
4.6320 USDT |
| 2023-06-19 |
4.5163 USDT |
192,505.0144 DOT |
4.5363 USDT |
4.4323 USDT |
4.5870 USDT |
4.5136 USDT |
| 2023-06-18 |
4.5792 USDT |
329,697.4121 DOT |
4.5293 USDT |
4.4800 USDT |
4.6671 USDT |
4.5433 USDT |
| 2023-06-17 |
4.5130 USDT |
254,678.9405 DOT |
4.4217 USDT |
4.3962 USDT |
4.5663 USDT |
4.5439 USDT |
| 2023-06-16 |
4.3787 USDT |
334,926.1135 DOT |
4.3760 USDT |
4.2753 USDT |
4.4667 USDT |
4.4233 USDT |
| 2023-06-15 |
4.4114 USDT |
713,281.7551 DOT |
4.5663 USDT |
4.2734 USDT |
4.6210 USDT |
4.3786 USDT |
| 2023-06-14 |
4.6664 USDT |
384,422.9403 DOT |
4.6239 USDT |
4.5061 USDT |
4.8011 USDT |
4.5549 USDT |
| 2023-06-13 |
4.6118 USDT |
454,477.7870 DOT |
4.5333 USDT |
4.4959 USDT |
4.7186 USDT |
4.6232 USDT |
| 2023-06-12 |
4.5007 USDT |
553,751.4187 DOT |
4.5234 USDT |
4.4117 USDT |
4.5556 USDT |
4.5337 USDT |
| 2023-06-11 |
4.4755 USDT |
397,442.5565 DOT |
4.5185 USDT |
4.4300 USDT |
4.5245 USDT |
4.4918 USDT |
| 2023-06-10 |
4.4592 USDT |
1,647,688.7907 DOT |
4.9802 USDT |
4.1281 USDT |
4.9865 USDT |
4.5150 USDT |