Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-31 |
35.9384 USDT |
430,225.5507 DOT |
33.9900 USDT |
33.2744 USDT |
38.2865 USDT |
36.9058 USDT |
| 2021-03-30 |
34.0267 USDT |
129,975.3834 DOT |
34.3777 USDT |
33.5079 USDT |
34.8225 USDT |
33.9376 USDT |
| 2021-03-29 |
33.7550 USDT |
156,728.3775 DOT |
32.2240 USDT |
31.7584 USDT |
34.7711 USDT |
33.8793 USDT |
| 2021-03-28 |
32.2356 USDT |
127,735.9316 DOT |
32.6121 USDT |
31.2380 USDT |
33.2133 USDT |
31.8433 USDT |
| 2021-03-27 |
32.4473 USDT |
193,431.3906 DOT |
33.1846 USDT |
31.1084 USDT |
33.4800 USDT |
33.0377 USDT |
| 2021-03-26 |
31.1824 USDT |
304,207.6048 DOT |
29.8104 USDT |
29.8104 USDT |
32.9484 USDT |
32.2481 USDT |
| 2021-03-25 |
29.8085 USDT |
384,242.6745 DOT |
30.2751 USDT |
28.3924 USDT |
31.2552 USDT |
30.5599 USDT |
| 2021-03-24 |
32.3020 USDT |
358,520.3412 DOT |
34.1959 USDT |
27.2920 USDT |
36.1256 USDT |
30.1209 USDT |
| 2021-03-23 |
35.1443 USDT |
154,668.1663 DOT |
35.2458 USDT |
34.0225 USDT |
36.2600 USDT |
34.2851 USDT |
| 2021-03-22 |
36.6115 USDT |
198,653.7269 DOT |
36.6723 USDT |
35.0743 USDT |
37.7626 USDT |
35.4897 USDT |
| 2021-03-21 |
37.0942 USDT |
253,372.8807 DOT |
37.2063 USDT |
36.1000 USDT |
38.0777 USDT |
36.7713 USDT |
| 2021-03-20 |
39.3863 USDT |
197,405.0309 DOT |
38.1449 USDT |
37.8438 USDT |
40.0583 USDT |
39.2463 USDT |
| 2021-03-19 |
37.3649 USDT |
441,269.6426 DOT |
35.3307 USDT |
34.5613 USDT |
38.8638 USDT |
38.1925 USDT |
| 2021-03-18 |
36.2870 USDT |
195,342.4663 DOT |
36.1426 USDT |
35.6882 USDT |
37.0000 USDT |
35.8086 USDT |
| 2021-03-17 |
35.5276 USDT |
273,295.6252 DOT |
35.4484 USDT |
34.3876 USDT |
36.4519 USDT |
36.0511 USDT |
| 2021-03-16 |
33.7724 USDT |
383,880.0461 DOT |
34.3018 USDT |
31.9535 USDT |
35.2968 USDT |
34.8022 USDT |
| 2021-03-15 |
35.7618 USDT |
361,323.5663 DOT |
36.4590 USDT |
33.9000 USDT |
38.5274 USDT |
34.6463 USDT |
| 2021-03-14 |
37.0336 USDT |
182,424.9415 DOT |
37.1829 USDT |
36.2722 USDT |
37.9932 USDT |
36.6662 USDT |
| 2021-03-13 |
36.8619 USDT |
221,830.0372 DOT |
35.9797 USDT |
34.7216 USDT |
38.2500 USDT |
37.4146 USDT |
| 2021-03-12 |
35.9417 USDT |
335,712.8855 DOT |
36.9116 USDT |
34.2424 USDT |
37.4956 USDT |
35.3142 USDT |
| 2021-03-11 |
37.1119 USDT |
234,374.1889 DOT |
37.5795 USDT |
35.9053 USDT |
38.0838 USDT |
37.4325 USDT |
| 2021-03-10 |
38.0880 USDT |
305,855.2091 DOT |
38.2264 USDT |
36.2651 USDT |
39.5456 USDT |
38.3294 USDT |
| 2021-03-09 |
36.3571 USDT |
314,409.1671 DOT |
34.9752 USDT |
34.5362 USDT |
38.0498 USDT |
37.9250 USDT |
| 2021-03-08 |
34.3174 USDT |
230,692.5327 DOT |
35.1150 USDT |
33.4446 USDT |
35.5344 USDT |
34.3144 USDT |
| 2021-03-07 |
34.1139 USDT |
205,612.4275 DOT |
33.4273 USDT |
33.3881 USDT |
35.2068 USDT |
34.7000 USDT |
| 2021-03-06 |
33.1967 USDT |
160,673.3710 DOT |
33.6241 USDT |
32.0753 USDT |
34.1795 USDT |
33.0665 USDT |
| 2021-03-05 |
33.0918 USDT |
363,584.6450 DOT |
35.2392 USDT |
31.3736 USDT |
35.2392 USDT |
34.0638 USDT |
| 2021-03-04 |
36.1285 USDT |
301,818.8672 DOT |
37.0461 USDT |
34.3386 USDT |
38.3617 USDT |
34.8530 USDT |
| 2021-03-03 |
37.4666 USDT |
280,094.1054 DOT |
36.1953 USDT |
36.1465 USDT |
38.6579 USDT |
37.1711 USDT |
| 2021-03-02 |
36.1113 USDT |
409,658.2582 DOT |
35.6400 USDT |
34.3420 USDT |
37.8903 USDT |
34.8077 USDT |
| 2021-03-01 |
34.4927 USDT |
229,498.8717 DOT |
33.7965 USDT |
33.0428 USDT |
35.5997 USDT |
34.7372 USDT |
| 2021-02-28 |
31.8238 USDT |
517,354.8813 DOT |
33.4195 USDT |
29.6922 USDT |
34.5381 USDT |
34.3562 USDT |
| 2021-02-27 |
33.9444 USDT |
484,408.7778 DOT |
31.4430 USDT |
31.3836 USDT |
35.6440 USDT |
34.9054 USDT |
| 2021-02-26 |
30.7165 USDT |
505,178.9473 DOT |
31.2295 USDT |
28.0000 USDT |
33.5367 USDT |
31.3529 USDT |
| 2021-02-25 |
33.5644 USDT |
341,956.1712 DOT |
33.6500 USDT |
30.8755 USDT |
35.2250 USDT |
31.1766 USDT |
| 2021-02-24 |
34.5621 USDT |
428,285.2353 DOT |
34.5152 USDT |
31.8614 USDT |
36.8297 USDT |
33.7100 USDT |
| 2021-02-23 |
32.6393 USDT |
954,398.9536 DOT |
37.6300 USDT |
26.4000 USDT |
37.7777 USDT |
34.6022 USDT |
| 2021-02-22 |
35.8535 USDT |
775,456.1887 DOT |
39.5839 USDT |
29.2890 USDT |
39.8221 USDT |
37.6299 USDT |
| 2021-02-21 |
39.0494 USDT |
385,865.7113 DOT |
39.0000 USDT |
38.0086 USDT |
40.4971 USDT |
39.5477 USDT |
| 2021-02-20 |
38.8699 USDT |
860,669.3222 DOT |
34.9403 USDT |
34.6464 USDT |
42.2500 USDT |
39.0000 USDT |
| 2021-02-19 |
32.6774 USDT |
433,089.9813 DOT |
31.1469 USDT |
29.5500 USDT |
35.0000 USDT |
34.8248 USDT |
| 2021-02-18 |
31.4901 USDT |
255,311.5301 DOT |
31.9839 USDT |
30.5711 USDT |
32.5700 USDT |
31.0952 USDT |
| 2021-02-17 |
30.8393 USDT |
468,980.3204 DOT |
30.0995 USDT |
29.6066 USDT |
32.4000 USDT |
31.9219 USDT |
| 2021-02-16 |
29.5742 USDT |
415,727.4747 DOT |
27.8223 USDT |
26.8500 USDT |
31.0226 USDT |
30.1425 USDT |
| 2021-02-15 |
26.6929 USDT |
601,345.3398 DOT |
26.8966 USDT |
22.8860 USDT |
29.5000 USDT |
27.7727 USDT |
| 2021-02-14 |
27.7738 USDT |
227,137.4205 DOT |
28.0025 USDT |
26.4260 USDT |
29.3929 USDT |
26.8966 USDT |
| 2021-02-13 |
28.6105 USDT |
356,621.7019 DOT |
28.6490 USDT |
27.2434 USDT |
30.1686 USDT |
27.9788 USDT |
| 2021-02-12 |
27.5461 USDT |
344,546.3864 DOT |
25.0426 USDT |
24.4812 USDT |
29.7240 USDT |
28.6275 USDT |
| 2021-02-11 |
24.8245 USDT |
404,183.9999 DOT |
23.5750 USDT |
23.2500 USDT |
25.6830 USDT |
25.0202 USDT |
| 2021-02-10 |
23.3396 USDT |
436,361.3341 DOT |
23.0787 USDT |
21.8800 USDT |
24.8125 USDT |
23.5779 USDT |