Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
4.6737 USDT |
408,292.3004 DOT |
4.6093 USDT |
4.5391 USDT |
4.8063 USDT |
4.6916 USDT |
| 2023-08-28 |
4.5131 USDT |
175,104.4771 DOT |
4.4891 USDT |
4.4165 USDT |
4.6205 USDT |
4.6161 USDT |
| 2023-08-27 |
4.5170 USDT |
71,439.9322 DOT |
4.5079 USDT |
4.4607 USDT |
4.5420 USDT |
4.4941 USDT |
| 2023-08-26 |
4.4984 USDT |
71,376.1056 DOT |
4.4904 USDT |
4.4780 USDT |
4.5126 USDT |
4.5119 USDT |
| 2023-08-25 |
4.4418 USDT |
125,486.7511 DOT |
4.4218 USDT |
4.3561 USDT |
4.4956 USDT |
4.4593 USDT |
| 2023-08-24 |
4.4477 USDT |
107,983.5946 DOT |
4.4884 USDT |
4.3673 USDT |
4.5156 USDT |
4.4270 USDT |
| 2023-08-23 |
4.4541 USDT |
138,911.6662 DOT |
4.4217 USDT |
4.3792 USDT |
4.5370 USDT |
4.4904 USDT |
| 2023-08-22 |
4.3802 USDT |
140,405.7539 DOT |
4.4269 USDT |
4.2852 USDT |
4.4484 USDT |
4.3449 USDT |
| 2023-08-21 |
4.4496 USDT |
224,307.1303 DOT |
4.5196 USDT |
4.3597 USDT |
4.5372 USDT |
4.4413 USDT |
| 2023-08-20 |
4.5014 USDT |
132,598.6220 DOT |
4.5174 USDT |
4.4663 USDT |
4.5308 USDT |
4.5160 USDT |
| 2023-08-19 |
4.5062 USDT |
108,862.9404 DOT |
4.5098 USDT |
4.4556 USDT |
4.5530 USDT |
4.5037 USDT |
| 2023-08-18 |
4.4770 USDT |
322,939.8558 DOT |
4.4292 USDT |
4.3653 USDT |
4.5584 USDT |
4.5260 USDT |
| 2023-08-17 |
4.5872 USDT |
547,089.9701 DOT |
4.6733 USDT |
4.2920 USDT |
4.8239 USDT |
4.4749 USDT |
| 2023-08-16 |
4.6876 USDT |
260,094.9139 DOT |
4.8185 USDT |
4.5307 USDT |
4.8405 USDT |
4.6730 USDT |
| 2023-08-15 |
4.8262 USDT |
192,955.8401 DOT |
4.9886 USDT |
4.6134 USDT |
4.9986 USDT |
4.8010 USDT |
| 2023-08-14 |
5.0051 USDT |
89,635.5649 DOT |
4.9852 USDT |
4.9520 USDT |
5.0556 USDT |
4.9915 USDT |
| 2023-08-13 |
5.0247 USDT |
53,223.7705 DOT |
5.0413 USDT |
4.9997 USDT |
5.0433 USDT |
5.0030 USDT |
| 2023-08-12 |
5.0252 USDT |
64,590.3789 DOT |
5.0063 USDT |
4.9957 USDT |
5.0412 USDT |
5.0347 USDT |
| 2023-08-11 |
4.9941 USDT |
39,739.9204 DOT |
5.0045 USDT |
4.9550 USDT |
5.0187 USDT |
5.0044 USDT |
| 2023-08-10 |
5.0211 USDT |
60,416.4410 DOT |
5.0616 USDT |
4.9777 USDT |
5.0664 USDT |
4.9927 USDT |
| 2023-08-09 |
5.0564 USDT |
119,568.2259 DOT |
5.0593 USDT |
5.0102 USDT |
5.1070 USDT |
5.0139 USDT |
| 2023-08-08 |
5.0359 USDT |
144,320.2524 DOT |
4.9650 USDT |
4.9346 USDT |
5.0997 USDT |
5.0734 USDT |
| 2023-08-07 |
4.9501 USDT |
192,367.4774 DOT |
5.0068 USDT |
4.8341 USDT |
5.0480 USDT |
4.9615 USDT |
| 2023-08-06 |
5.0002 USDT |
151,075.1331 DOT |
4.9737 USDT |
4.9600 USDT |
5.0464 USDT |
5.0041 USDT |
| 2023-08-05 |
4.9618 USDT |
65,565.5189 DOT |
4.9929 USDT |
4.9301 USDT |
4.9956 USDT |
4.9737 USDT |
| 2023-08-04 |
4.9914 USDT |
143,449.7619 DOT |
4.9764 USDT |
4.9401 USDT |
5.0449 USDT |
4.9945 USDT |
| 2023-08-03 |
5.0146 USDT |
148,364.0294 DOT |
5.0578 USDT |
4.9340 USDT |
5.0735 USDT |
4.9644 USDT |
| 2023-08-02 |
5.1032 USDT |
234,853.9769 DOT |
5.2067 USDT |
5.0124 USDT |
5.2192 USDT |
5.0733 USDT |
| 2023-08-01 |
5.0599 USDT |
309,733.0894 DOT |
5.1049 USDT |
4.9548 USDT |
5.1539 USDT |
5.1451 USDT |
| 2023-07-31 |
5.1584 USDT |
94,740.3040 DOT |
5.1815 USDT |
5.0466 USDT |
5.2600 USDT |
5.1024 USDT |
| 2023-07-30 |
5.1911 USDT |
170,398.4590 DOT |
5.2491 USDT |
5.0841 USDT |
5.2745 USDT |
5.1663 USDT |
| 2023-07-29 |
5.2391 USDT |
60,707.5453 DOT |
5.2165 USDT |
5.2056 USDT |
5.2585 USDT |
5.2420 USDT |
| 2023-07-28 |
5.2177 USDT |
122,375.7834 DOT |
5.2369 USDT |
5.1600 USDT |
5.2727 USDT |
5.1990 USDT |
| 2023-07-27 |
5.2563 USDT |
179,351.0319 DOT |
5.2322 USDT |
5.1804 USDT |
5.3369 USDT |
5.2382 USDT |
| 2023-07-26 |
5.2099 USDT |
151,124.7425 DOT |
5.1770 USDT |
5.1166 USDT |
5.2945 USDT |
5.2393 USDT |
| 2023-07-25 |
5.1775 USDT |
95,771.5406 DOT |
5.2086 USDT |
5.1280 USDT |
5.2549 USDT |
5.1754 USDT |
| 2023-07-24 |
5.2322 USDT |
253,682.4869 DOT |
5.3944 USDT |
5.0880 USDT |
5.4155 USDT |
5.2237 USDT |
| 2023-07-23 |
5.4034 USDT |
96,254.8342 DOT |
5.3130 USDT |
5.2754 USDT |
5.4894 USDT |
5.4276 USDT |
| 2023-07-22 |
5.3947 USDT |
166,035.7586 DOT |
5.4882 USDT |
5.2960 USDT |
5.5166 USDT |
5.3586 USDT |
| 2023-07-21 |
5.5285 USDT |
290,556.6791 DOT |
5.3469 USDT |
5.3358 USDT |
5.7047 USDT |
5.4698 USDT |
| 2023-07-20 |
5.3438 USDT |
177,091.7197 DOT |
5.1953 USDT |
5.1845 USDT |
5.4869 USDT |
5.3485 USDT |
| 2023-07-19 |
5.1930 USDT |
200,176.6121 DOT |
5.1752 USDT |
5.1303 USDT |
5.2557 USDT |
5.2017 USDT |
| 2023-07-18 |
5.2330 USDT |
162,704.8017 DOT |
5.3031 USDT |
5.0920 USDT |
5.3900 USDT |
5.1467 USDT |
| 2023-07-17 |
5.2671 USDT |
252,045.4764 DOT |
5.3074 USDT |
5.1703 USDT |
5.4153 USDT |
5.2866 USDT |
| 2023-07-16 |
5.3695 USDT |
125,955.1663 DOT |
5.4319 USDT |
5.3009 USDT |
5.4467 USDT |
5.3539 USDT |
| 2023-07-15 |
5.4687 USDT |
117,417.8113 DOT |
5.4477 USDT |
5.3852 USDT |
5.5625 USDT |
5.4787 USDT |
| 2023-07-14 |
5.5568 USDT |
741,477.6309 DOT |
5.5453 USDT |
5.2945 USDT |
5.7400 USDT |
5.3828 USDT |
| 2023-07-13 |
5.3340 USDT |
411,947.1666 DOT |
5.1457 USDT |
5.0958 USDT |
5.5428 USDT |
5.5032 USDT |
| 2023-07-12 |
5.2254 USDT |
287,125.7548 DOT |
5.2149 USDT |
5.1003 USDT |
5.3081 USDT |
5.1123 USDT |
| 2023-07-11 |
5.1424 USDT |
146,294.4091 DOT |
5.1351 USDT |
5.0901 USDT |
5.1780 USDT |
5.1720 USDT |