Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
4.0635 USDT |
859,318.0723 DOT |
3.9661 USDT |
3.9264 USDT |
4.1931 USDT |
4.0645 USDT |
| 2025-08-16 |
3.9314 USDT |
689,964.2491 DOT |
3.8948 USDT |
3.8905 USDT |
3.9966 USDT |
3.9626 USDT |
| 2025-08-15 |
3.9539 USDT |
1,725,018.3356 DOT |
3.9854 USDT |
3.8185 USDT |
4.1027 USDT |
3.8351 USDT |
| 2025-08-14 |
4.1199 USDT |
1,760,200.2047 DOT |
4.2765 USDT |
3.9034 USDT |
4.3678 USDT |
3.9539 USDT |
| 2025-08-13 |
4.2157 USDT |
845,830.9699 DOT |
4.1565 USDT |
4.0943 USDT |
4.3186 USDT |
4.2385 USDT |
| 2025-08-12 |
4.0154 USDT |
1,423,477.9190 DOT |
3.8532 USDT |
3.8366 USDT |
4.2328 USDT |
4.1886 USDT |
| 2025-08-11 |
4.0138 USDT |
1,090,764.8814 DOT |
4.0475 USDT |
3.8828 USDT |
4.1582 USDT |
3.9246 USDT |
| 2025-08-10 |
4.0676 USDT |
944,500.7972 DOT |
4.1376 USDT |
3.9656 USDT |
4.1798 USDT |
4.0776 USDT |
| 2025-08-09 |
4.0722 USDT |
814,654.0827 DOT |
3.9795 USDT |
3.9706 USDT |
4.1413 USDT |
4.1074 USDT |
| 2025-08-08 |
3.8998 USDT |
1,314,867.0010 DOT |
3.8666 USDT |
3.8071 USDT |
3.9972 USDT |
3.9756 USDT |
| 2025-08-07 |
3.7259 USDT |
778,972.8568 DOT |
3.6734 USDT |
3.6446 USDT |
3.8041 USDT |
3.7916 USDT |
| 2025-08-06 |
3.6257 USDT |
975,931.1676 DOT |
3.6203 USDT |
3.5527 USDT |
3.6963 USDT |
3.6736 USDT |
| 2025-08-05 |
3.6352 USDT |
1,087,409.2809 DOT |
3.7201 USDT |
3.5612 USDT |
3.7244 USDT |
3.5948 USDT |
| 2025-08-04 |
3.6573 USDT |
998,554.2804 DOT |
3.6038 USDT |
3.5982 USDT |
3.7567 USDT |
3.6765 USDT |
| 2025-08-03 |
3.5744 USDT |
642,680.7783 DOT |
3.5092 USDT |
3.4585 USDT |
3.6261 USDT |
3.6051 USDT |
| 2025-08-02 |
3.5300 USDT |
1,018,353.9929 DOT |
3.5472 USDT |
3.4277 USDT |
3.6295 USDT |
3.5010 USDT |
| 2025-08-01 |
3.6242 USDT |
1,598,289.3843 DOT |
3.6821 USDT |
3.4658 USDT |
3.7231 USDT |
3.4833 USDT |
| 2025-07-31 |
3.8255 USDT |
841,021.8029 DOT |
3.8066 USDT |
3.7172 USDT |
3.9205 USDT |
3.7527 USDT |
| 2025-07-30 |
3.8098 USDT |
1,158,237.9383 DOT |
3.9044 USDT |
3.6258 USDT |
3.9200 USDT |
3.7881 USDT |
| 2025-07-29 |
3.9547 USDT |
1,000,857.6637 DOT |
3.9659 USDT |
3.8202 USDT |
4.0801 USDT |
3.8455 USDT |
| 2025-07-28 |
4.1269 USDT |
981,007.0512 DOT |
4.2403 USDT |
3.9311 USDT |
4.3084 USDT |
3.9456 USDT |
| 2025-07-27 |
4.1759 USDT |
750,380.7199 DOT |
4.1241 USDT |
4.1131 USDT |
4.2517 USDT |
4.2134 USDT |
| 2025-07-26 |
4.1180 USDT |
606,861.1546 DOT |
4.0883 USDT |
4.0682 USDT |
4.1942 USDT |
4.1659 USDT |
| 2025-07-25 |
3.9684 USDT |
1,449,510.9724 DOT |
4.0007 USDT |
3.8650 USDT |
4.0761 USDT |
4.0572 USDT |
| 2025-07-24 |
4.0424 USDT |
2,127,714.2209 DOT |
4.1131 USDT |
3.8952 USDT |
4.2014 USDT |
4.0385 USDT |
| 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 |