Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-17 |
41.6352 USDT |
907,419.9250 DOT |
41.7570 USDT |
39.5200 USDT |
42.8605 USDT |
41.4088 USDT |
| 2021-10-16 |
43.0863 USDT |
1,211,664.9787 DOT |
43.2729 USDT |
41.2643 USDT |
44.7619 USDT |
41.7756 USDT |
| 2021-10-15 |
41.4780 USDT |
1,989,262.2530 DOT |
40.6980 USDT |
39.4500 USDT |
43.9449 USDT |
43.5821 USDT |
| 2021-10-14 |
40.9058 USDT |
1,945,003.0035 DOT |
41.6836 USDT |
39.3144 USDT |
42.4825 USDT |
40.7141 USDT |
| 2021-10-13 |
38.7198 USDT |
2,327,870.5568 DOT |
35.1644 USDT |
33.6000 USDT |
43.2482 USDT |
41.7679 USDT |
| 2021-10-12 |
33.5402 USDT |
1,027,846.5854 DOT |
34.1283 USDT |
32.0800 USDT |
35.4198 USDT |
35.1881 USDT |
| 2021-10-11 |
34.7894 USDT |
853,263.2550 DOT |
34.4220 USDT |
33.2447 USDT |
36.0842 USDT |
34.0879 USDT |
| 2021-10-10 |
36.1485 USDT |
1,057,393.2834 DOT |
36.3386 USDT |
34.1984 USDT |
37.4654 USDT |
34.5455 USDT |
| 2021-10-09 |
35.2948 USDT |
971,257.5719 DOT |
33.3608 USDT |
33.0000 USDT |
36.8939 USDT |
36.7455 USDT |
| 2021-10-08 |
33.7574 USDT |
818,954.3017 DOT |
33.9664 USDT |
33.0170 USDT |
34.4876 USDT |
33.3904 USDT |
| 2021-10-07 |
33.6824 USDT |
1,592,024.8990 DOT |
32.2039 USDT |
30.9087 USDT |
35.3611 USDT |
34.2463 USDT |
| 2021-10-06 |
31.2794 USDT |
1,181,289.2964 DOT |
31.3950 USDT |
29.1155 USDT |
33.0700 USDT |
32.6000 USDT |
| 2021-10-05 |
31.3893 USDT |
839,589.0399 DOT |
31.1486 USDT |
30.5032 USDT |
32.1442 USDT |
31.5053 USDT |
| 2021-10-04 |
31.0466 USDT |
826,502.8309 DOT |
32.0945 USDT |
30.0227 USDT |
32.0945 USDT |
31.1810 USDT |
| 2021-10-03 |
32.0424 USDT |
731,506.0248 DOT |
32.0096 USDT |
31.2414 USDT |
32.6827 USDT |
32.1171 USDT |
| 2021-10-02 |
32.4927 USDT |
734,482.3471 DOT |
31.9560 USDT |
31.5244 USDT |
33.3956 USDT |
32.9281 USDT |
| 2021-10-01 |
30.5493 USDT |
1,199,715.2928 DOT |
28.6267 USDT |
28.5013 USDT |
32.3200 USDT |
31.9678 USDT |
| 2021-09-30 |
28.1518 USDT |
706,845.0449 DOT |
27.2613 USDT |
27.1350 USDT |
28.9862 USDT |
28.4936 USDT |
| 2021-09-29 |
27.4989 USDT |
835,784.2800 DOT |
26.2957 USDT |
26.1098 USDT |
28.5780 USDT |
26.7172 USDT |
| 2021-09-28 |
27.3319 USDT |
964,536.5323 DOT |
27.7214 USDT |
26.3692 USDT |
28.3661 USDT |
26.9854 USDT |
| 2021-09-27 |
28.8784 USDT |
905,725.1761 DOT |
28.8314 USDT |
27.5740 USDT |
30.2492 USDT |
28.4451 USDT |
| 2021-09-26 |
28.7529 USDT |
1,313,013.3641 DOT |
29.8158 USDT |
26.7600 USDT |
30.0375 USDT |
28.5316 USDT |
| 2021-09-25 |
30.6117 USDT |
1,104,869.4744 DOT |
30.7793 USDT |
29.4134 USDT |
32.2010 USDT |
29.9640 USDT |
| 2021-09-24 |
30.5225 USDT |
1,969,172.9717 DOT |
33.4130 USDT |
27.8999 USDT |
33.5440 USDT |
31.0751 USDT |
| 2021-09-23 |
31.6920 USDT |
994,453.5924 DOT |
31.6031 USDT |
30.3683 USDT |
33.1203 USDT |
32.5999 USDT |
| 2021-09-22 |
29.1140 USDT |
1,458,591.2516 DOT |
26.3699 USDT |
25.9123 USDT |
31.8997 USDT |
31.7412 USDT |
| 2021-09-21 |
28.2532 USDT |
2,242,872.4951 DOT |
28.3126 USDT |
25.4786 USDT |
30.3745 USDT |
26.1754 USDT |
| 2021-09-20 |
29.8783 USDT |
2,398,815.4375 DOT |
33.8497 USDT |
26.5500 USDT |
33.9054 USDT |
29.3476 USDT |
| 2021-09-19 |
33.9203 USDT |
780,609.9396 DOT |
34.8781 USDT |
33.0232 USDT |
34.9038 USDT |
33.3030 USDT |
| 2021-09-18 |
34.6689 USDT |
894,486.1094 DOT |
33.0484 USDT |
32.5187 USDT |
35.9000 USDT |
34.9166 USDT |
| 2021-09-17 |
34.8294 USDT |
1,113,504.8210 DOT |
35.4872 USDT |
32.7525 USDT |
36.9340 USDT |
33.1428 USDT |
| 2021-09-16 |
35.3111 USDT |
985,876.3205 DOT |
36.4769 USDT |
34.0000 USDT |
36.9609 USDT |
35.0700 USDT |
| 2021-09-15 |
36.5998 USDT |
1,040,225.5783 DOT |
37.3762 USDT |
35.5369 USDT |
38.0069 USDT |
36.5039 USDT |
| 2021-09-14 |
36.8250 USDT |
2,193,630.1595 DOT |
34.8517 USDT |
34.0825 USDT |
38.7500 USDT |
37.3679 USDT |
| 2021-09-13 |
35.2786 USDT |
3,877,638.1589 DOT |
35.8049 USDT |
31.5000 USDT |
37.9991 USDT |
34.7334 USDT |
| 2021-09-12 |
33.3801 USDT |
1,999,984.7455 DOT |
31.5708 USDT |
30.6608 USDT |
35.9195 USDT |
35.8487 USDT |
| 2021-09-11 |
30.1295 USDT |
1,144,150.4536 DOT |
29.1809 USDT |
28.2580 USDT |
32.0978 USDT |
31.9351 USDT |
| 2021-09-10 |
30.4898 USDT |
2,156,412.1783 DOT |
29.8257 USDT |
27.9993 USDT |
32.6497 USDT |
28.7115 USDT |
| 2021-09-09 |
29.4891 USDT |
1,804,378.1597 DOT |
27.7697 USDT |
27.0077 USDT |
31.8557 USDT |
30.1291 USDT |
| 2021-09-08 |
27.5793 USDT |
1,973,074.1951 DOT |
27.9558 USDT |
25.1788 USDT |
28.9487 USDT |
26.9205 USDT |
| 2021-09-07 |
29.8627 USDT |
2,512,450.4351 DOT |
34.3370 USDT |
22.4204 USDT |
35.6932 USDT |
27.9556 USDT |
| 2021-09-06 |
34.1579 USDT |
838,432.4569 DOT |
34.4131 USDT |
32.3200 USDT |
35.0900 USDT |
34.3152 USDT |
| 2021-09-05 |
33.2651 USDT |
659,123.0782 DOT |
32.4180 USDT |
31.9700 USDT |
34.8000 USDT |
34.1577 USDT |
| 2021-09-04 |
33.0736 USDT |
693,857.2433 DOT |
33.5871 USDT |
32.0212 USDT |
34.1485 USDT |
32.5265 USDT |
| 2021-09-03 |
32.7990 USDT |
880,291.3486 DOT |
31.7766 USDT |
30.9328 USDT |
34.0183 USDT |
33.6604 USDT |
| 2021-09-02 |
32.3334 USDT |
880,131.5461 DOT |
33.1801 USDT |
31.2900 USDT |
33.2154 USDT |
32.2051 USDT |
| 2021-09-01 |
31.1892 USDT |
1,618,313.6606 DOT |
31.3400 USDT |
29.6129 USDT |
33.8497 USDT |
33.0003 USDT |
| 2021-08-31 |
28.9642 USDT |
2,165,131.4346 DOT |
26.0383 USDT |
25.6240 USDT |
32.0000 USDT |
29.6526 USDT |
| 2021-08-30 |
26.0251 USDT |
865,175.2321 DOT |
25.7130 USDT |
24.3134 USDT |
27.5792 USDT |
26.7309 USDT |
| 2021-08-29 |
25.8637 USDT |
299,978.1728 DOT |
25.9901 USDT |
25.2349 USDT |
26.4554 USDT |
25.9631 USDT |