Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
4.2903 USDT |
2,243,909.3669 DOT |
4.5497 USDT |
4.0765 USDT |
4.5498 USDT |
4.1330 USDT |
| 2025-07-22 |
4.4090 USDT |
2,507,625.0584 DOT |
4.4963 USDT |
4.2791 USDT |
4.5391 USDT |
4.5265 USDT |
| 2025-07-21 |
4.5427 USDT |
2,015,901.1076 DOT |
4.4801 USDT |
4.3941 USDT |
4.6732 USDT |
4.4717 USDT |
| 2025-07-20 |
4.4674 USDT |
1,721,436.2384 DOT |
4.4095 USDT |
4.3488 USDT |
4.5849 USDT |
4.5184 USDT |
| 2025-07-19 |
4.2758 USDT |
1,428,021.8090 DOT |
4.2246 USDT |
4.1327 USDT |
4.4525 USDT |
4.3645 USDT |
| 2025-07-18 |
4.4316 USDT |
2,173,521.9103 DOT |
4.2598 USDT |
4.2346 USDT |
4.6235 USDT |
4.3402 USDT |
| 2025-07-17 |
4.1775 USDT |
1,208,114.7646 DOT |
4.1589 USDT |
4.0653 USDT |
4.2777 USDT |
4.2047 USDT |
| 2025-07-16 |
4.1452 USDT |
1,882,019.3125 DOT |
4.0836 USDT |
4.0120 USDT |
4.2732 USDT |
4.2556 USDT |
| 2025-07-15 |
3.9182 USDT |
944,713.4661 DOT |
3.9504 USDT |
3.8008 USDT |
4.0977 USDT |
3.9948 USDT |
| 2025-07-14 |
4.1088 USDT |
633,795.5174 DOT |
3.9856 USDT |
3.9741 USDT |
4.1940 USDT |
4.1203 USDT |
| 2025-07-13 |
3.9775 USDT |
778,199.6865 DOT |
3.8918 USDT |
3.8758 USDT |
4.0750 USDT |
3.9568 USDT |
| 2025-07-12 |
3.9387 USDT |
941,685.7339 DOT |
3.9056 USDT |
3.7961 USDT |
4.0651 USDT |
3.8545 USDT |
| 2025-07-11 |
3.9807 USDT |
1,321,340.3809 DOT |
3.8824 USDT |
3.8112 USDT |
4.1084 USDT |
3.9546 USDT |
| 2025-07-10 |
3.6881 USDT |
1,627,695.0311 DOT |
3.6208 USDT |
3.5900 USDT |
3.8505 USDT |
3.8354 USDT |
| 2025-07-09 |
3.5412 USDT |
1,384,397.5132 DOT |
3.4479 USDT |
3.4173 USDT |
3.6588 USDT |
3.6305 USDT |
| 2025-07-08 |
3.3770 USDT |
855,761.5556 DOT |
3.3678 USDT |
3.3271 USDT |
3.4664 USDT |
3.4512 USDT |
| 2025-07-07 |
3.3908 USDT |
789,009.7771 DOT |
3.3950 USDT |
3.3340 USDT |
3.4374 USDT |
3.3358 USDT |
| 2025-07-06 |
3.3765 USDT |
434,161.8683 DOT |
3.3561 USDT |
3.3288 USDT |
3.4216 USDT |
3.3876 USDT |
| 2025-07-05 |
3.3514 USDT |
440,349.9149 DOT |
3.3584 USDT |
3.3084 USDT |
3.3903 USDT |
3.3515 USDT |
| 2025-07-04 |
3.4628 USDT |
720,290.8647 DOT |
3.5414 USDT |
3.3628 USDT |
3.5611 USDT |
3.3852 USDT |
| 2025-07-03 |
3.5723 USDT |
1,137,416.7195 DOT |
3.5467 USDT |
3.4990 USDT |
3.6644 USDT |
3.5446 USDT |
| 2025-07-02 |
3.4196 USDT |
1,017,956.5831 DOT |
3.2811 USDT |
3.2441 USDT |
3.5896 USDT |
3.5622 USDT |
| 2025-07-01 |
3.3501 USDT |
385,582.4754 DOT |
3.3979 USDT |
3.3098 USDT |
3.4191 USDT |
3.3447 USDT |
| 2025-06-30 |
3.4568 USDT |
1,126,928.2890 DOT |
3.5427 USDT |
3.3516 USDT |
3.5600 USDT |
3.4341 USDT |
| 2025-06-29 |
3.4191 USDT |
1,386,495.6551 DOT |
3.4073 USDT |
3.3794 USDT |
3.5626 USDT |
3.5440 USDT |
| 2025-06-28 |
3.3656 USDT |
1,455,227.3117 DOT |
3.3596 USDT |
3.3307 USDT |
3.4246 USDT |
3.4153 USDT |
| 2025-06-27 |
3.3291 USDT |
2,325,476.1610 DOT |
3.2987 USDT |
3.2747 USDT |
3.3962 USDT |
3.3354 USDT |
| 2025-06-26 |
3.3465 USDT |
443,493.8652 DOT |
3.3518 USDT |
3.2710 USDT |
3.4331 USDT |
3.3133 USDT |
| 2025-06-25 |
3.4131 USDT |
649,016.4395 DOT |
3.4366 USDT |
3.3426 USDT |
3.4588 USDT |
3.3846 USDT |
| 2025-06-24 |
3.4308 USDT |
656,131.8001 DOT |
3.4164 USDT |
3.3864 USDT |
3.4854 USDT |
3.4729 USDT |
| 2025-06-23 |
3.2257 USDT |
1,377,813.5559 DOT |
3.1525 USDT |
3.1122 USDT |
3.3605 USDT |
3.3167 USDT |
| 2025-06-22 |
3.2277 USDT |
1,638,345.9172 DOT |
3.3247 USDT |
3.1277 USDT |
3.3621 USDT |
3.1760 USDT |
| 2025-06-21 |
3.4321 USDT |
456,772.4221 DOT |
3.4376 USDT |
3.3460 USDT |
3.5079 USDT |
3.3500 USDT |
| 2025-06-20 |
3.4605 USDT |
981,292.0442 DOT |
3.5493 USDT |
3.3330 USDT |
3.5770 USDT |
3.4432 USDT |
| 2025-06-19 |
3.5798 USDT |
368,400.2128 DOT |
3.6241 USDT |
3.4962 USDT |
3.6570 USDT |
3.5519 USDT |
| 2025-06-18 |
3.7520 USDT |
128,840.0188 DOT |
3.7190 USDT |
3.7167 USDT |
3.7853 USDT |
3.7580 USDT |
| 2025-06-17 |
3.8445 USDT |
236,755.0987 DOT |
3.8473 USDT |
3.7724 USDT |
3.8963 USDT |
3.8329 USDT |
| 2025-06-16 |
3.8984 USDT |
382,928.3245 DOT |
3.8207 USDT |
3.7864 USDT |
3.9787 USDT |
3.9746 USDT |
| 2025-06-15 |
3.7825 USDT |
149,658.0424 DOT |
3.7813 USDT |
3.7540 USDT |
3.8174 USDT |
3.7808 USDT |
| 2025-06-14 |
3.8040 USDT |
312,321.8332 DOT |
3.8367 USDT |
3.7575 USDT |
3.8465 USDT |
3.7612 USDT |
| 2025-06-13 |
3.7858 USDT |
1,771,077.5869 DOT |
3.9177 USDT |
3.6632 USDT |
3.9185 USDT |
3.8175 USDT |
| 2025-06-12 |
4.0676 USDT |
1,460,887.8351 DOT |
4.1860 USDT |
3.9085 USDT |
4.2028 USDT |
3.9250 USDT |
| 2025-06-11 |
4.2733 USDT |
1,149,450.6539 DOT |
4.2925 USDT |
4.2125 USDT |
4.3431 USDT |
4.3137 USDT |
| 2025-06-10 |
4.1631 USDT |
267,030.4914 DOT |
4.1526 USDT |
4.0972 USDT |
4.2142 USDT |
4.1088 USDT |
| 2025-06-09 |
4.0293 USDT |
806,710.5621 DOT |
4.0237 USDT |
3.9637 USDT |
4.0954 USDT |
4.0793 USDT |
| 2025-06-08 |
4.0440 USDT |
503,787.1318 DOT |
4.0305 USDT |
3.9767 USDT |
4.1118 USDT |
4.0771 USDT |
| 2025-06-07 |
3.9996 USDT |
495,939.4022 DOT |
3.8858 USDT |
3.8684 USDT |
4.0580 USDT |
4.0155 USDT |
| 2025-06-06 |
3.9097 USDT |
758,672.7513 DOT |
3.8144 USDT |
3.8030 USDT |
3.9907 USDT |
3.8829 USDT |
| 2025-06-05 |
4.0255 USDT |
415,448.2386 DOT |
4.0034 USDT |
3.9819 USDT |
4.0726 USDT |
4.0676 USDT |
| 2025-06-04 |
4.1094 USDT |
998,332.8709 DOT |
4.1359 USDT |
3.9847 USDT |
4.2139 USDT |
4.0195 USDT |