Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-25 |
18.2597 USDT |
1,035,654.7954 DOT |
18.0146 USDT |
17.3725 USDT |
19.0452 USDT |
18.6104 USDT |
| 2022-01-24 |
17.0606 USDT |
1,878,989.7919 DOT |
18.8065 USDT |
15.8175 USDT |
18.8200 USDT |
17.8784 USDT |
| 2022-01-23 |
18.4359 USDT |
1,119,776.1773 DOT |
18.2846 USDT |
17.7231 USDT |
19.2007 USDT |
18.0567 USDT |
| 2022-01-22 |
18.2571 USDT |
2,425,886.3959 DOT |
19.6623 USDT |
16.1300 USDT |
20.1392 USDT |
18.5002 USDT |
| 2022-01-21 |
22.1575 USDT |
2,072,502.3418 DOT |
22.9779 USDT |
21.0631 USDT |
23.5001 USDT |
21.4709 USDT |
| 2022-01-20 |
24.7826 USDT |
1,154,176.3465 DOT |
24.0521 USDT |
23.9532 USDT |
25.6045 USDT |
25.0720 USDT |
| 2022-01-19 |
24.3809 USDT |
1,248,498.9864 DOT |
25.1384 USDT |
23.6956 USDT |
25.3096 USDT |
24.1651 USDT |
| 2022-01-18 |
25.0205 USDT |
1,485,586.3918 DOT |
25.6923 USDT |
24.2367 USDT |
26.0946 USDT |
25.1770 USDT |
| 2022-01-17 |
26.4847 USDT |
1,290,359.1000 DOT |
27.6949 USDT |
25.5223 USDT |
27.7575 USDT |
25.7137 USDT |
| 2022-01-16 |
27.9298 USDT |
1,311,238.2983 DOT |
27.5970 USDT |
27.2739 USDT |
28.4643 USDT |
27.7551 USDT |
| 2022-01-15 |
27.6011 USDT |
1,460,368.7422 DOT |
27.7464 USDT |
26.8257 USDT |
28.4129 USDT |
27.6794 USDT |
| 2022-01-14 |
26.9768 USDT |
1,622,206.9559 DOT |
25.7844 USDT |
25.5274 USDT |
27.8912 USDT |
27.6538 USDT |
| 2022-01-13 |
26.8034 USDT |
1,666,783.0422 DOT |
27.3239 USDT |
25.8107 USDT |
27.8000 USDT |
25.9491 USDT |
| 2022-01-12 |
26.5909 USDT |
1,779,673.2841 DOT |
25.5565 USDT |
25.4516 USDT |
27.5758 USDT |
27.3119 USDT |
| 2022-01-11 |
24.6074 USDT |
1,719,560.6815 DOT |
23.7264 USDT |
23.4958 USDT |
26.0182 USDT |
25.7750 USDT |
| 2022-01-10 |
23.8572 USDT |
2,065,876.6835 DOT |
24.6177 USDT |
22.3970 USDT |
25.2156 USDT |
23.1675 USDT |
| 2022-01-09 |
24.3385 USDT |
1,105,653.4684 DOT |
23.9679 USDT |
23.6763 USDT |
25.1811 USDT |
25.1188 USDT |
| 2022-01-08 |
24.5540 USDT |
1,749,977.7282 DOT |
24.8947 USDT |
23.1336 USDT |
25.5338 USDT |
23.8033 USDT |
| 2022-01-07 |
25.3201 USDT |
2,955,764.4771 DOT |
26.7073 USDT |
24.2504 USDT |
26.8592 USDT |
24.9731 USDT |
| 2022-01-06 |
26.3532 USDT |
2,250,068.0642 DOT |
26.7059 USDT |
25.5113 USDT |
27.4578 USDT |
26.8500 USDT |
| 2022-01-05 |
29.6126 USDT |
1,345,197.8720 DOT |
28.6786 USDT |
28.2782 USDT |
30.3724 USDT |
29.2724 USDT |
| 2022-01-04 |
29.7806 USDT |
1,744,821.2738 DOT |
30.1117 USDT |
28.7299 USDT |
30.5804 USDT |
29.5272 USDT |
| 2022-01-03 |
29.7016 USDT |
1,875,423.1109 DOT |
29.6864 USDT |
28.6041 USDT |
30.8775 USDT |
30.0887 USDT |
| 2022-01-02 |
29.1758 USDT |
1,652,430.5144 DOT |
28.6175 USDT |
27.8000 USDT |
30.6179 USDT |
30.0440 USDT |
| 2022-01-01 |
27.4610 USDT |
1,294,197.0817 DOT |
26.6509 USDT |
26.6509 USDT |
28.4534 USDT |
28.1578 USDT |
| 2021-12-31 |
27.1647 USDT |
1,786,638.6288 DOT |
27.5309 USDT |
26.2299 USDT |
28.1398 USDT |
26.6981 USDT |
| 2021-12-30 |
27.4043 USDT |
1,470,820.4173 DOT |
26.7973 USDT |
26.1563 USDT |
28.4132 USDT |
27.7549 USDT |
| 2021-12-29 |
28.0894 USDT |
1,646,315.0792 DOT |
27.8411 USDT |
26.9825 USDT |
28.9590 USDT |
27.3246 USDT |
| 2021-12-28 |
29.1692 USDT |
1,803,240.6856 DOT |
30.9607 USDT |
27.4407 USDT |
30.9625 USDT |
28.4050 USDT |
| 2021-12-27 |
31.8860 USDT |
1,228,270.3352 DOT |
31.3359 USDT |
30.8520 USDT |
32.7738 USDT |
32.0780 USDT |
| 2021-12-26 |
29.7899 USDT |
1,204,491.0168 DOT |
28.8453 USDT |
28.2618 USDT |
31.2677 USDT |
30.5793 USDT |
| 2021-12-25 |
28.5276 USDT |
634,232.6079 DOT |
28.1342 USDT |
27.9433 USDT |
29.1133 USDT |
29.0142 USDT |
| 2021-12-24 |
29.0782 USDT |
880,334.7528 DOT |
29.1578 USDT |
28.3254 USDT |
29.6762 USDT |
29.0647 USDT |
| 2021-12-23 |
28.0014 USDT |
1,476,632.6854 DOT |
27.2320 USDT |
26.7149 USDT |
29.7935 USDT |
29.3121 USDT |
| 2021-12-22 |
26.6056 USDT |
1,441,068.9786 DOT |
25.1495 USDT |
24.9687 USDT |
27.9953 USDT |
27.7212 USDT |
| 2021-12-21 |
24.6741 USDT |
978,415.9139 DOT |
24.0629 USDT |
23.7378 USDT |
25.3564 USDT |
24.9306 USDT |
| 2021-12-20 |
24.0186 USDT |
950,936.1551 DOT |
24.7723 USDT |
23.2722 USDT |
25.0023 USDT |
24.4052 USDT |
| 2021-12-19 |
25.1898 USDT |
745,623.6066 DOT |
25.4920 USDT |
24.6450 USDT |
25.8610 USDT |
24.9543 USDT |
| 2021-12-18 |
25.0622 USDT |
810,219.7345 DOT |
24.6407 USDT |
24.2204 USDT |
25.5357 USDT |
25.4419 USDT |
| 2021-12-17 |
25.0985 USDT |
1,163,717.1731 DOT |
26.0236 USDT |
24.1201 USDT |
26.2103 USDT |
24.4629 USDT |
| 2021-12-16 |
27.0753 USDT |
1,188,307.9829 DOT |
27.1385 USDT |
26.0482 USDT |
27.8559 USDT |
26.2333 USDT |
| 2021-12-15 |
26.1367 USDT |
1,510,551.9063 DOT |
26.1503 USDT |
24.2800 USDT |
28.0353 USDT |
26.8901 USDT |
| 2021-12-14 |
25.9283 USDT |
1,400,729.2346 DOT |
25.9701 USDT |
25.0000 USDT |
26.6989 USDT |
25.9683 USDT |
| 2021-12-13 |
27.6670 USDT |
1,826,151.8794 DOT |
29.5372 USDT |
25.5250 USDT |
29.8415 USDT |
25.9356 USDT |
| 2021-12-12 |
28.4492 USDT |
1,220,079.8264 DOT |
27.8113 USDT |
27.3059 USDT |
30.0000 USDT |
29.9932 USDT |
| 2021-12-11 |
27.5944 USDT |
1,561,604.5045 DOT |
26.4389 USDT |
25.8103 USDT |
28.2243 USDT |
27.4041 USDT |
| 2021-12-10 |
26.9895 USDT |
1,014,705.0776 DOT |
26.9033 USDT |
25.6881 USDT |
28.4222 USDT |
26.4125 USDT |
| 2021-12-09 |
28.2034 USDT |
1,234,173.5094 DOT |
29.8461 USDT |
26.7915 USDT |
30.1300 USDT |
27.1578 USDT |
| 2021-12-08 |
29.2422 USDT |
1,324,368.9157 DOT |
30.4828 USDT |
27.9126 USDT |
30.6122 USDT |
29.6759 USDT |
| 2021-12-07 |
29.5358 USDT |
1,477,843.4263 DOT |
28.1487 USDT |
27.7097 USDT |
31.4935 USDT |
29.9587 USDT |