Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-06 |
26.5877 USDT |
1,578,122.4160 DOT |
28.3167 USDT |
24.8314 USDT |
28.3959 USDT |
28.3247 USDT |
| 2021-12-05 |
28.1088 USDT |
1,129,684.5586 DOT |
29.3922 USDT |
26.3317 USDT |
29.7500 USDT |
28.3192 USDT |
| 2021-12-04 |
28.4647 USDT |
2,095,320.7728 DOT |
33.7028 USDT |
16.4164 USDT |
33.8433 USDT |
29.0837 USDT |
| 2021-12-03 |
34.8462 USDT |
1,233,339.5508 DOT |
35.7425 USDT |
32.1001 USDT |
36.8484 USDT |
34.0661 USDT |
| 2021-12-02 |
35.9023 USDT |
883,698.9871 DOT |
36.7664 USDT |
34.9369 USDT |
36.7952 USDT |
35.8737 USDT |
| 2021-12-01 |
37.8655 USDT |
778,646.4686 DOT |
37.9768 USDT |
37.0421 USDT |
38.7855 USDT |
37.4845 USDT |
| 2021-11-30 |
37.4654 USDT |
1,389,455.1133 DOT |
37.1134 USDT |
35.3425 USDT |
39.3779 USDT |
38.1795 USDT |
| 2021-11-29 |
36.2986 USDT |
1,011,697.9675 DOT |
35.7615 USDT |
35.3837 USDT |
37.3115 USDT |
36.7142 USDT |
| 2021-11-28 |
33.5711 USDT |
891,154.6630 DOT |
35.1373 USDT |
32.2036 USDT |
35.1716 USDT |
33.6516 USDT |
| 2021-11-27 |
35.3558 USDT |
779,384.3903 DOT |
34.5546 USDT |
34.4300 USDT |
35.9388 USDT |
35.6653 USDT |
| 2021-11-26 |
36.1298 USDT |
1,903,444.4837 DOT |
39.4814 USDT |
33.1500 USDT |
39.6256 USDT |
34.6739 USDT |
| 2021-11-25 |
39.5073 USDT |
1,070,655.1243 DOT |
38.2776 USDT |
38.0439 USDT |
40.9272 USDT |
39.5068 USDT |
| 2021-11-24 |
39.1701 USDT |
1,026,332.8834 DOT |
40.7553 USDT |
38.0500 USDT |
40.9071 USDT |
38.5326 USDT |
| 2021-11-23 |
40.0763 USDT |
997,987.5096 DOT |
39.4781 USDT |
38.5360 USDT |
41.4783 USDT |
40.6092 USDT |
| 2021-11-22 |
40.3440 USDT |
872,101.5766 DOT |
41.9623 USDT |
39.1749 USDT |
42.1692 USDT |
39.6662 USDT |
| 2021-11-21 |
41.4362 USDT |
715,648.6047 DOT |
42.0898 USDT |
40.6563 USDT |
42.5461 USDT |
41.4541 USDT |
| 2021-11-20 |
41.1673 USDT |
626,071.2340 DOT |
41.2250 USDT |
39.8373 USDT |
41.9749 USDT |
40.3410 USDT |
| 2021-11-19 |
40.2505 USDT |
1,031,994.4035 DOT |
39.0122 USDT |
38.3882 USDT |
42.2707 USDT |
41.4255 USDT |
| 2021-11-18 |
40.3611 USDT |
1,752,866.5244 DOT |
42.7445 USDT |
37.4999 USDT |
43.2650 USDT |
38.9230 USDT |
| 2021-11-17 |
40.5656 USDT |
1,381,329.0253 DOT |
40.8299 USDT |
38.6798 USDT |
42.5898 USDT |
42.1860 USDT |
| 2021-11-16 |
41.6015 USDT |
2,192,074.0567 DOT |
44.7601 USDT |
36.5000 USDT |
44.7735 USDT |
40.9868 USDT |
| 2021-11-15 |
46.4525 USDT |
670,058.9423 DOT |
46.3756 USDT |
45.0272 USDT |
47.4664 USDT |
45.5048 USDT |
| 2021-11-14 |
46.2680 USDT |
532,338.5860 DOT |
47.0675 USDT |
45.0348 USDT |
47.8222 USDT |
45.6726 USDT |
| 2021-11-13 |
46.2999 USDT |
854,472.4216 DOT |
45.8826 USDT |
44.6695 USDT |
47.5223 USDT |
46.9140 USDT |
| 2021-11-12 |
45.9657 USDT |
1,270,382.9890 DOT |
47.4336 USDT |
44.0101 USDT |
47.7275 USDT |
45.8908 USDT |
| 2021-11-11 |
47.7225 USDT |
1,114,124.9783 DOT |
46.8242 USDT |
45.5720 USDT |
49.4379 USDT |
47.9262 USDT |
| 2021-11-10 |
50.6064 USDT |
1,056,612.0422 DOT |
50.7713 USDT |
47.0000 USDT |
52.0353 USDT |
47.8767 USDT |
| 2021-11-09 |
51.8625 USDT |
1,005,785.1949 DOT |
53.3402 USDT |
50.5100 USDT |
53.3754 USDT |
51.0984 USDT |
| 2021-11-08 |
52.8892 USDT |
872,042.7460 DOT |
52.2039 USDT |
51.6656 USDT |
53.8600 USDT |
53.4600 USDT |
| 2021-11-07 |
52.4153 USDT |
846,186.6578 DOT |
52.0181 USDT |
51.3105 USDT |
53.5000 USDT |
52.1431 USDT |
| 2021-11-06 |
50.8089 USDT |
987,540.9179 DOT |
51.7476 USDT |
48.9708 USDT |
52.3969 USDT |
51.8424 USDT |
| 2021-11-05 |
52.0379 USDT |
1,179,723.9965 DOT |
53.8401 USDT |
50.5884 USDT |
53.9191 USDT |
51.4051 USDT |
| 2021-11-04 |
53.3510 USDT |
1,471,077.0801 DOT |
53.3633 USDT |
52.1615 USDT |
55.0965 USDT |
53.5974 USDT |
| 2021-11-03 |
51.7132 USDT |
1,916,434.8366 DOT |
51.6570 USDT |
49.0625 USDT |
54.5409 USDT |
53.3123 USDT |
| 2021-11-02 |
50.8970 USDT |
2,203,953.6864 DOT |
49.9684 USDT |
48.0056 USDT |
53.3971 USDT |
51.4999 USDT |
| 2021-11-01 |
47.4853 USDT |
2,600,966.8397 DOT |
42.7726 USDT |
41.7066 USDT |
51.5994 USDT |
49.9878 USDT |
| 2021-10-31 |
42.0109 USDT |
780,365.0786 DOT |
42.7231 USDT |
41.0144 USDT |
43.3716 USDT |
42.6184 USDT |
| 2021-10-30 |
43.1441 USDT |
585,124.0751 DOT |
44.1954 USDT |
42.4387 USDT |
44.3154 USDT |
42.8738 USDT |
| 2021-10-29 |
43.1920 USDT |
981,726.5910 DOT |
41.8201 USDT |
41.5793 USDT |
44.3500 USDT |
44.0491 USDT |
| 2021-10-28 |
41.9626 USDT |
1,458,252.1300 DOT |
40.4221 USDT |
39.8096 USDT |
43.1122 USDT |
42.2273 USDT |
| 2021-10-27 |
41.9443 USDT |
1,740,679.1381 DOT |
44.9330 USDT |
38.7032 USDT |
45.7700 USDT |
40.9498 USDT |
| 2021-10-26 |
44.3967 USDT |
933,464.3764 DOT |
44.5524 USDT |
43.2783 USDT |
46.0213 USDT |
44.4051 USDT |
| 2021-10-25 |
43.8238 USDT |
997,856.9927 DOT |
42.3052 USDT |
42.1338 USDT |
44.7920 USDT |
44.5604 USDT |
| 2021-10-24 |
42.8317 USDT |
661,432.3388 DOT |
43.9516 USDT |
41.2899 USDT |
44.1534 USDT |
41.7155 USDT |
| 2021-10-23 |
43.9462 USDT |
717,880.9376 DOT |
43.4945 USDT |
43.0933 USDT |
44.7750 USDT |
43.8636 USDT |
| 2021-10-22 |
44.5312 USDT |
1,508,489.1724 DOT |
42.8138 USDT |
42.6844 USDT |
46.3700 USDT |
43.6274 USDT |
| 2021-10-21 |
43.7421 USDT |
1,357,965.5523 DOT |
44.4163 USDT |
41.9106 USDT |
45.5467 USDT |
42.7284 USDT |
| 2021-10-20 |
43.2419 USDT |
1,114,460.6168 DOT |
41.3299 USDT |
41.0681 USDT |
45.2213 USDT |
44.2760 USDT |
| 2021-10-19 |
40.9920 USDT |
860,754.3686 DOT |
41.1719 USDT |
40.0011 USDT |
41.6300 USDT |
41.3609 USDT |
| 2021-10-18 |
41.7736 USDT |
1,073,077.7045 DOT |
42.1182 USDT |
40.0127 USDT |
43.2632 USDT |
41.1341 USDT |