Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-12 |
4.3532 USDT |
209,713.6551 DOT |
4.2484 USDT |
4.1913 USDT |
4.4463 USDT |
4.3072 USDT |
| 2020-10-11 |
4.2564 USDT |
64,193.8934 DOT |
4.2600 USDT |
4.1725 USDT |
4.3335 USDT |
4.2540 USDT |
| 2020-10-10 |
4.3475 USDT |
104,615.4735 DOT |
4.2627 USDT |
4.2330 USDT |
4.4816 USDT |
4.2600 USDT |
| 2020-10-09 |
4.2230 USDT |
239,644.4996 DOT |
4.1057 USDT |
4.0191 USDT |
4.3462 USDT |
4.2640 USDT |
| 2020-10-08 |
3.9867 USDT |
209,015.1243 DOT |
3.8494 USDT |
3.6375 USDT |
4.1578 USDT |
4.1031 USDT |
| 2020-10-07 |
3.8419 USDT |
387,966.7270 DOT |
3.8955 USDT |
3.6849 USDT |
3.9800 USDT |
3.8538 USDT |
| 2020-10-06 |
4.0444 USDT |
554,866.3038 DOT |
4.2223 USDT |
3.7370 USDT |
4.2283 USDT |
3.8958 USDT |
| 2020-10-05 |
4.2367 USDT |
279,968.0772 DOT |
4.1970 USDT |
4.1630 USDT |
4.3500 USDT |
4.2169 USDT |
| 2020-10-04 |
4.1755 USDT |
246,084.5110 DOT |
4.0947 USDT |
4.0469 USDT |
4.6000 USDT |
4.2188 USDT |
| 2020-10-03 |
4.0997 USDT |
139,317.1851 DOT |
4.1059 USDT |
4.0296 USDT |
4.1308 USDT |
4.0947 USDT |
| 2020-10-02 |
4.1026 USDT |
298,578.5005 DOT |
4.3334 USDT |
3.8922 USDT |
4.3555 USDT |
4.1153 USDT |
| 2020-10-01 |
4.4043 USDT |
188,420.7310 DOT |
4.3477 USDT |
4.2486 USDT |
4.5860 USDT |
4.3424 USDT |
| 2020-09-30 |
4.3559 USDT |
109,064.1751 DOT |
4.4858 USDT |
4.2330 USDT |
4.4858 USDT |
4.3521 USDT |
| 2020-09-29 |
4.4780 USDT |
145,274.9833 DOT |
4.4362 USDT |
4.3443 USDT |
4.6040 USDT |
4.4832 USDT |
| 2020-09-28 |
4.4375 USDT |
311,976.1519 DOT |
4.3048 USDT |
4.2557 USDT |
4.5865 USDT |
4.4349 USDT |
| 2020-09-27 |
4.2515 USDT |
140,380.9442 DOT |
4.3230 USDT |
4.1173 USDT |
4.3614 USDT |
4.2969 USDT |
| 2020-09-26 |
4.3549 USDT |
201,634.9336 DOT |
4.4166 USDT |
4.2300 USDT |
4.4776 USDT |
4.3336 USDT |
| 2020-09-25 |
4.3721 USDT |
338,783.6407 DOT |
4.3800 USDT |
4.2457 USDT |
4.5278 USDT |
4.4191 USDT |
| 2020-09-24 |
4.2457 USDT |
314,195.4670 DOT |
4.0207 USDT |
3.9609 USDT |
4.4694 USDT |
4.3810 USDT |
| 2020-09-23 |
4.1048 USDT |
370,025.5350 DOT |
4.1605 USDT |
3.9347 USDT |
4.3235 USDT |
4.0068 USDT |
| 2020-09-22 |
4.0840 USDT |
301,682.7813 DOT |
4.0673 USDT |
3.8980 USDT |
4.2110 USDT |
4.1647 USDT |
| 2020-09-21 |
4.1771 USDT |
832,860.5559 DOT |
4.6535 USDT |
3.8939 USDT |
4.6937 USDT |
4.0654 USDT |
| 2020-09-20 |
4.6692 USDT |
430,724.6891 DOT |
4.9200 USDT |
4.3838 USDT |
4.9711 USDT |
4.6559 USDT |
| 2020-09-19 |
5.0055 USDT |
320,860.6300 DOT |
5.2500 USDT |
4.8004 USDT |
5.2506 USDT |
4.9243 USDT |
| 2020-09-18 |
5.2372 USDT |
333,259.1692 DOT |
5.3338 USDT |
5.0967 USDT |
5.4532 USDT |
5.2551 USDT |
| 2020-09-17 |
5.2554 USDT |
590,241.5955 DOT |
5.0771 USDT |
5.0470 USDT |
5.4277 USDT |
5.3314 USDT |
| 2020-09-16 |
5.0899 USDT |
330,633.6582 DOT |
5.0513 USDT |
4.9670 USDT |
5.2789 USDT |
5.0736 USDT |
| 2020-09-15 |
5.2497 USDT |
475,411.5036 DOT |
5.3631 USDT |
5.0500 USDT |
5.4453 USDT |
5.0575 USDT |
| 2020-09-14 |
5.3445 USDT |
652,336.3964 DOT |
5.3134 USDT |
5.0920 USDT |
5.5729 USDT |
5.3620 USDT |
| 2020-09-13 |
5.0997 USDT |
698,468.5027 DOT |
5.1224 USDT |
4.7857 USDT |
5.4709 USDT |
5.3175 USDT |
| 2020-09-12 |
4.9768 USDT |
427,051.2183 DOT |
4.6412 USDT |
4.4958 USDT |
5.2900 USDT |
5.1479 USDT |
| 2020-09-11 |
4.5072 USDT |
335,556.1440 DOT |
4.5718 USDT |
4.3183 USDT |
4.7346 USDT |
4.6384 USDT |
| 2020-09-10 |
4.6570 USDT |
402,839.2444 DOT |
4.7046 USDT |
4.4388 USDT |
4.8901 USDT |
4.5711 USDT |
| 2020-09-09 |
4.5297 USDT |
399,929.7547 DOT |
4.2683 USDT |
4.1404 USDT |
4.8006 USDT |
4.7026 USDT |
| 2020-09-08 |
4.3331 USDT |
447,170.1109 DOT |
4.5931 USDT |
4.1109 USDT |
4.6263 USDT |
4.2859 USDT |
| 2020-09-07 |
4.4187 USDT |
806,708.1202 DOT |
4.7749 USDT |
4.0100 USDT |
4.8301 USDT |
4.5930 USDT |
| 2020-09-06 |
4.4063 USDT |
1,265,449.2487 DOT |
4.1403 USDT |
3.7328 USDT |
4.9139 USDT |
4.7867 USDT |
| 2020-09-05 |
4.2569 USDT |
1,611,078.0164 DOT |
5.1089 USDT |
3.5082 USDT |
5.3116 USDT |
4.1403 USDT |
| 2020-09-04 |
5.2646 USDT |
1,133,773.6151 DOT |
5.6871 USDT |
4.5000 USDT |
5.9797 USDT |
5.1020 USDT |
| 2020-09-03 |
6.0028 USDT |
1,081,091.1251 DOT |
6.1253 USDT |
5.5685 USDT |
6.3257 USDT |
5.6679 USDT |
| 2020-09-02 |
6.0268 USDT |
1,099,640.5249 DOT |
6.2434 USDT |
5.2800 USDT |
6.4400 USDT |
6.1213 USDT |
| 2020-09-01 |
6.4428 USDT |
637,589.8660 DOT |
6.2709 USDT |
6.1326 USDT |
6.8395 USDT |
6.2515 USDT |
| 2020-08-31 |
6.1380 USDT |
413,510.8810 DOT |
5.8871 USDT |
5.7616 USDT |
6.4597 USDT |
6.2826 USDT |
| 2020-08-30 |
5.9869 USDT |
485,553.8245 DOT |
6.1554 USDT |
5.7090 USDT |
6.2272 USDT |
5.8812 USDT |
| 2020-08-29 |
6.2886 USDT |
429,925.9522 DOT |
6.1756 USDT |
6.0128 USDT |
6.5524 USDT |
6.1355 USDT |
| 2020-08-28 |
5.9849 USDT |
738,261.3863 DOT |
5.6446 USDT |
5.5077 USDT |
6.3500 USDT |
6.1666 USDT |
| 2020-08-27 |
5.9430 USDT |
1,308,308.0514 DOT |
6.0866 USDT |
5.2411 USDT |
6.7888 USDT |
5.6445 USDT |
| 2020-08-26 |
5.8675 USDT |
993,695.9241 DOT |
5.5496 USDT |
5.1083 USDT |
6.5631 USDT |
6.0767 USDT |
| 2020-08-25 |
5.0582 USDT |
949,960.3675 DOT |
4.5946 USDT |
4.4874 USDT |
5.8000 USDT |
5.5486 USDT |
| 2020-08-24 |
4.3421 USDT |
483,308.7303 DOT |
3.9987 USDT |
3.8000 USDT |
4.9443 USDT |
4.5632 USDT |