Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-05 |
15.2181 USDT |
1,000,245.3917 DOT |
16.3334 USDT |
14.0280 USDT |
16.4468 USDT |
14.3991 USDT |
| 2022-05-04 |
15.3674 USDT |
978,226.6349 DOT |
14.7278 USDT |
14.6619 USDT |
16.2180 USDT |
16.1944 USDT |
| 2022-05-03 |
14.9312 USDT |
613,922.7430 DOT |
14.9706 USDT |
14.5111 USDT |
15.2337 USDT |
14.6287 USDT |
| 2022-05-02 |
15.0602 USDT |
724,669.9322 DOT |
15.3550 USDT |
14.5619 USDT |
15.5906 USDT |
14.6614 USDT |
| 2022-05-01 |
14.9858 USDT |
626,470.7128 DOT |
14.4985 USDT |
14.4896 USDT |
15.5250 USDT |
15.0343 USDT |
| 2022-04-30 |
15.9422 USDT |
486,414.5765 DOT |
16.1858 USDT |
15.5246 USDT |
16.4439 USDT |
15.5520 USDT |
| 2022-04-29 |
16.4833 USDT |
488,863.0405 DOT |
16.9872 USDT |
15.9912 USDT |
17.0739 USDT |
16.0812 USDT |
| 2022-04-28 |
17.0325 USDT |
587,254.2428 DOT |
16.9446 USDT |
16.7571 USDT |
17.4463 USDT |
16.9737 USDT |
| 2022-04-27 |
16.9214 USDT |
546,637.9453 DOT |
16.6700 USDT |
16.4738 USDT |
17.2704 USDT |
16.8667 USDT |
| 2022-04-26 |
17.4166 USDT |
668,664.1864 DOT |
18.1007 USDT |
16.6040 USDT |
18.3185 USDT |
16.8689 USDT |
| 2022-04-25 |
17.5983 USDT |
788,639.6045 DOT |
18.1598 USDT |
17.1202 USDT |
18.1932 USDT |
18.0736 USDT |
| 2022-04-24 |
18.6104 USDT |
491,161.4963 DOT |
18.6975 USDT |
18.0710 USDT |
19.1573 USDT |
18.3024 USDT |
| 2022-04-23 |
18.6837 USDT |
504,335.0211 DOT |
18.2799 USDT |
17.9480 USDT |
19.2578 USDT |
19.0034 USDT |
| 2022-04-22 |
18.3016 USDT |
567,069.5538 DOT |
18.1712 USDT |
18.0624 USDT |
18.5241 USDT |
18.3059 USDT |
| 2022-04-21 |
19.1396 USDT |
573,416.9969 DOT |
19.0933 USDT |
18.4021 USDT |
19.6704 USDT |
18.5385 USDT |
| 2022-04-20 |
19.0574 USDT |
624,252.4635 DOT |
18.8775 USDT |
18.5465 USDT |
19.5320 USDT |
18.7869 USDT |
| 2022-04-19 |
18.3977 USDT |
375,966.0750 DOT |
18.1545 USDT |
18.0413 USDT |
18.8000 USDT |
18.7059 USDT |
| 2022-04-18 |
17.6588 USDT |
651,470.0476 DOT |
17.7318 USDT |
17.0836 USDT |
18.3600 USDT |
18.2137 USDT |
| 2022-04-17 |
18.4567 USDT |
330,318.9204 DOT |
18.6057 USDT |
18.0678 USDT |
18.8181 USDT |
18.2839 USDT |
| 2022-04-16 |
18.4008 USDT |
506,966.9725 DOT |
18.3502 USDT |
18.1689 USDT |
18.6303 USDT |
18.5148 USDT |
| 2022-04-15 |
18.1384 USDT |
472,068.6952 DOT |
17.9101 USDT |
17.7848 USDT |
18.4016 USDT |
18.1511 USDT |
| 2022-04-14 |
17.9918 USDT |
745,781.4268 DOT |
18.1988 USDT |
17.4630 USDT |
18.4843 USDT |
17.9211 USDT |
| 2022-04-13 |
17.9112 USDT |
894,718.8717 DOT |
17.7775 USDT |
17.3763 USDT |
18.2999 USDT |
18.1526 USDT |
| 2022-04-12 |
17.6069 USDT |
986,271.1668 DOT |
17.1999 USDT |
17.1650 USDT |
18.0300 USDT |
17.2987 USDT |
| 2022-04-11 |
18.0893 USDT |
1,150,093.9915 DOT |
19.2255 USDT |
16.9764 USDT |
19.2892 USDT |
17.0799 USDT |
| 2022-04-10 |
19.8382 USDT |
476,866.1847 DOT |
19.7675 USDT |
19.3582 USDT |
20.2605 USDT |
19.7983 USDT |
| 2022-04-09 |
19.5764 USDT |
344,336.8719 DOT |
19.4335 USDT |
19.2832 USDT |
19.7841 USDT |
19.6378 USDT |
| 2022-04-08 |
20.1720 USDT |
2,035,064.2557 DOT |
20.3921 USDT |
19.7496 USDT |
20.5741 USDT |
19.8925 USDT |
| 2022-04-07 |
20.1040 USDT |
874,539.1030 DOT |
19.8410 USDT |
19.4500 USDT |
20.5145 USDT |
20.4062 USDT |
| 2022-04-06 |
20.8028 USDT |
1,150,111.8278 DOT |
21.7831 USDT |
19.7026 USDT |
21.8203 USDT |
20.3259 USDT |
| 2022-04-05 |
22.7260 USDT |
950,161.8500 DOT |
22.8946 USDT |
22.1000 USDT |
23.1076 USDT |
22.1382 USDT |
| 2022-04-04 |
22.4208 USDT |
1,165,233.8477 DOT |
23.2114 USDT |
21.6075 USDT |
23.2277 USDT |
22.5849 USDT |
| 2022-04-03 |
23.0484 USDT |
847,583.3160 DOT |
22.5960 USDT |
22.5125 USDT |
23.4941 USDT |
23.4820 USDT |
| 2022-04-02 |
22.8974 USDT |
1,403,030.6439 DOT |
22.0649 USDT |
21.9518 USDT |
23.8452 USDT |
22.5609 USDT |
| 2022-04-01 |
21.4473 USDT |
1,058,454.0960 DOT |
21.3306 USDT |
20.6000 USDT |
22.1529 USDT |
21.8705 USDT |
| 2022-03-31 |
22.0125 USDT |
1,357,585.0423 DOT |
22.4507 USDT |
21.2490 USDT |
23.0628 USDT |
21.3079 USDT |
| 2022-03-30 |
22.3071 USDT |
1,075,999.3111 DOT |
22.4346 USDT |
21.6440 USDT |
22.9926 USDT |
22.3643 USDT |
| 2022-03-29 |
22.4230 USDT |
1,322,094.6261 DOT |
21.9818 USDT |
21.8385 USDT |
22.9486 USDT |
22.0677 USDT |
| 2022-03-28 |
22.8142 USDT |
1,212,965.8637 DOT |
22.4559 USDT |
22.2357 USDT |
23.3224 USDT |
22.5059 USDT |
| 2022-03-27 |
21.3005 USDT |
588,220.9108 DOT |
20.9123 USDT |
20.6981 USDT |
22.2164 USDT |
22.1472 USDT |
| 2022-03-26 |
20.7440 USDT |
449,600.5237 DOT |
20.5301 USDT |
20.2464 USDT |
21.0381 USDT |
20.8273 USDT |
| 2022-03-25 |
20.8933 USDT |
639,641.6867 DOT |
21.2520 USDT |
20.1900 USDT |
21.3745 USDT |
20.5912 USDT |
| 2022-03-24 |
20.9263 USDT |
898,508.7298 DOT |
21.0172 USDT |
20.2467 USDT |
21.4951 USDT |
21.1300 USDT |
| 2022-03-23 |
20.5096 USDT |
1,074,802.2580 DOT |
20.2201 USDT |
19.8080 USDT |
21.1559 USDT |
20.8179 USDT |
| 2022-03-22 |
19.7306 USDT |
809,313.2633 DOT |
18.7501 USDT |
18.6733 USDT |
20.2182 USDT |
19.8680 USDT |
| 2022-03-21 |
18.7823 USDT |
640,431.2453 DOT |
18.6482 USDT |
18.3963 USDT |
19.0628 USDT |
18.7969 USDT |
| 2022-03-20 |
18.8455 USDT |
712,634.5783 DOT |
19.3938 USDT |
18.3117 USDT |
19.4640 USDT |
18.6172 USDT |
| 2022-03-19 |
19.3713 USDT |
725,421.3436 DOT |
18.9490 USDT |
18.8614 USDT |
19.7899 USDT |
19.6099 USDT |
| 2022-03-18 |
18.6059 USDT |
716,696.1992 DOT |
18.7467 USDT |
18.1256 USDT |
19.2000 USDT |
18.9250 USDT |
| 2022-03-17 |
18.9365 USDT |
607,605.7098 DOT |
19.0495 USDT |
18.6274 USDT |
19.3455 USDT |
18.7320 USDT |