Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
4.1772 USDT |
513,679.0577 DOT |
4.1356 USDT |
4.1106 USDT |
4.2814 USDT |
4.2697 USDT |
| 2025-10-05 |
4.2694 USDT |
420,722.7511 DOT |
4.1887 USDT |
4.1652 USDT |
4.3745 USDT |
4.2238 USDT |
| 2025-10-04 |
4.2456 USDT |
533,120.0638 DOT |
4.3201 USDT |
4.1406 USDT |
4.3270 USDT |
4.1553 USDT |
| 2025-10-03 |
4.2332 USDT |
586,915.6927 DOT |
4.3079 USDT |
4.1795 USDT |
4.3110 USDT |
4.2277 USDT |
| 2025-10-02 |
4.2205 USDT |
891,162.5780 DOT |
4.1249 USDT |
4.1000 USDT |
4.3156 USDT |
4.3079 USDT |
| 2025-10-01 |
4.0316 USDT |
875,622.4550 DOT |
3.9091 USDT |
3.8836 USDT |
4.1226 USDT |
4.0966 USDT |
| 2025-09-30 |
3.9029 USDT |
502,477.2533 DOT |
3.9792 USDT |
3.8093 USDT |
3.9919 USDT |
3.8333 USDT |
| 2025-09-29 |
3.9575 USDT |
529,936.4101 DOT |
3.9978 USDT |
3.8605 USDT |
4.0072 USDT |
3.8832 USDT |
| 2025-09-28 |
3.8329 USDT |
498,289.6912 DOT |
3.8895 USDT |
3.7942 USDT |
3.8908 USDT |
3.8582 USDT |
| 2025-09-27 |
3.8855 USDT |
479,402.4909 DOT |
3.9243 USDT |
3.8517 USDT |
3.9266 USDT |
3.8619 USDT |
| 2025-09-26 |
3.8386 USDT |
883,760.4517 DOT |
3.8049 USDT |
3.7775 USDT |
3.9199 USDT |
3.9187 USDT |
| 2025-09-25 |
3.9274 USDT |
1,068,975.5266 DOT |
3.9923 USDT |
3.8310 USDT |
4.0045 USDT |
3.9251 USDT |
| 2025-09-24 |
4.0247 USDT |
842,126.7180 DOT |
3.9678 USDT |
3.8904 USDT |
4.1150 USDT |
4.0610 USDT |
| 2025-09-23 |
4.0103 USDT |
813,789.8545 DOT |
4.0368 USDT |
3.9381 USDT |
4.0594 USDT |
3.9896 USDT |
| 2025-09-22 |
4.0138 USDT |
1,670,374.8014 DOT |
4.2618 USDT |
3.8136 USDT |
4.2797 USDT |
4.0212 USDT |
| 2025-09-21 |
4.3454 USDT |
281,624.0651 DOT |
4.3563 USDT |
4.2854 USDT |
4.3861 USDT |
4.3175 USDT |
| 2025-09-20 |
4.3631 USDT |
1,053,566.6051 DOT |
4.3567 USDT |
4.2905 USDT |
4.4612 USDT |
4.3695 USDT |
| 2025-09-19 |
4.6694 USDT |
1,230,736.1765 DOT |
4.5323 USDT |
4.5310 USDT |
4.8798 USDT |
4.5440 USDT |
| 2025-09-18 |
4.5056 USDT |
1,132,006.9026 DOT |
4.4046 USDT |
4.3729 USDT |
4.5786 USDT |
4.5766 USDT |
| 2025-09-17 |
4.2017 USDT |
1,003,256.5617 DOT |
4.2558 USDT |
4.1368 USDT |
4.3927 USDT |
4.1888 USDT |
| 2025-09-16 |
4.2011 USDT |
1,117,331.8785 DOT |
4.1508 USDT |
4.1110 USDT |
4.2877 USDT |
4.2652 USDT |
| 2025-09-15 |
4.2252 USDT |
1,357,281.9973 DOT |
4.3167 USDT |
4.1048 USDT |
4.4034 USDT |
4.1637 USDT |
| 2025-09-14 |
4.3858 USDT |
849,274.0776 DOT |
4.4918 USDT |
4.2820 USDT |
4.4972 USDT |
4.3648 USDT |
| 2025-09-13 |
4.4857 USDT |
1,515,639.1118 DOT |
4.3189 USDT |
4.3033 USDT |
4.6245 USDT |
4.4605 USDT |
| 2025-09-12 |
4.2196 USDT |
676,658.2487 DOT |
4.2419 USDT |
4.1538 USDT |
4.2794 USDT |
4.2655 USDT |
| 2025-09-11 |
4.1986 USDT |
630,149.4145 DOT |
4.2169 USDT |
4.1300 USDT |
4.2578 USDT |
4.1855 USDT |
| 2025-09-10 |
4.1409 USDT |
1,063,328.7620 DOT |
4.1397 USDT |
4.0550 USDT |
4.2256 USDT |
4.2092 USDT |
| 2025-09-09 |
4.1038 USDT |
1,150,618.6756 DOT |
4.0443 USDT |
4.0044 USDT |
4.1826 USDT |
4.0643 USDT |
| 2025-09-08 |
4.0307 USDT |
837,747.9842 DOT |
3.9932 USDT |
3.9824 USDT |
4.0809 USDT |
4.0263 USDT |
| 2025-09-07 |
3.9774 USDT |
860,748.2279 DOT |
3.8236 USDT |
3.8218 USDT |
4.0865 USDT |
4.0094 USDT |
| 2025-09-06 |
3.8226 USDT |
420,853.6944 DOT |
3.8277 USDT |
3.7814 USDT |
3.8847 USDT |
3.8198 USDT |
| 2025-09-05 |
3.8208 USDT |
891,473.1831 DOT |
3.7632 USDT |
3.7572 USDT |
3.8942 USDT |
3.8397 USDT |
| 2025-09-04 |
3.7852 USDT |
472,993.2784 DOT |
3.8662 USDT |
3.7412 USDT |
3.8765 USDT |
3.7727 USDT |
| 2025-09-03 |
3.8467 USDT |
531,862.3722 DOT |
3.8204 USDT |
3.7850 USDT |
3.9057 USDT |
3.8949 USDT |
| 2025-09-02 |
3.7586 USDT |
954,564.5219 DOT |
3.6945 USDT |
3.6770 USDT |
3.8161 USDT |
3.7904 USDT |
| 2025-09-01 |
3.7386 USDT |
1,479,768.3109 DOT |
3.7418 USDT |
3.6137 USDT |
3.8846 USDT |
3.6701 USDT |
| 2025-08-31 |
3.8182 USDT |
564,427.7210 DOT |
3.8109 USDT |
3.7791 USDT |
3.8748 USDT |
3.8002 USDT |
| 2025-08-30 |
3.7757 USDT |
450,717.1276 DOT |
3.7753 USDT |
3.7130 USDT |
3.8241 USDT |
3.7683 USDT |
| 2025-08-29 |
3.8731 USDT |
889,146.4385 DOT |
3.9800 USDT |
3.7504 USDT |
4.0021 USDT |
3.8160 USDT |
| 2025-08-28 |
3.9369 USDT |
953,765.5815 DOT |
3.8368 USDT |
3.8049 USDT |
4.0209 USDT |
3.8973 USDT |
| 2025-08-27 |
3.8863 USDT |
587,879.5527 DOT |
3.8871 USDT |
3.8380 USDT |
3.9334 USDT |
3.9063 USDT |
| 2025-08-26 |
3.7983 USDT |
1,001,540.3687 DOT |
3.7327 USDT |
3.7081 USDT |
3.9141 USDT |
3.9140 USDT |
| 2025-08-25 |
3.9005 USDT |
1,758,874.1680 DOT |
4.1092 USDT |
3.6909 USDT |
4.1455 USDT |
3.7332 USDT |
| 2025-08-24 |
4.1256 USDT |
1,509,111.1668 DOT |
4.2269 USDT |
4.0143 USDT |
4.2833 USDT |
4.1139 USDT |
| 2025-08-23 |
4.1492 USDT |
1,039,507.6934 DOT |
4.1813 USDT |
4.0251 USDT |
4.2636 USDT |
4.1884 USDT |
| 2025-08-22 |
3.9046 USDT |
1,352,080.4428 DOT |
3.7972 USDT |
3.6896 USDT |
4.1184 USDT |
4.1168 USDT |
| 2025-08-21 |
3.8472 USDT |
745,301.1854 DOT |
3.8840 USDT |
3.7838 USDT |
3.9228 USDT |
3.7966 USDT |
| 2025-08-20 |
3.7747 USDT |
815,157.6800 DOT |
3.7199 USDT |
3.6957 USDT |
3.8648 USDT |
3.8130 USDT |
| 2025-08-19 |
3.8534 USDT |
854,572.0862 DOT |
3.9147 USDT |
3.7856 USDT |
3.9606 USDT |
3.8076 USDT |
| 2025-08-18 |
3.9144 USDT |
1,569,486.5156 DOT |
4.0508 USDT |
3.8344 USDT |
4.0608 USDT |
3.9259 USDT |