Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-03 |
4.1709 USDT |
593,726.6999 DOT |
4.1443 USDT |
4.1230 USDT |
4.2216 USDT |
4.1707 USDT |
| 2025-06-02 |
4.0189 USDT |
697,864.6739 DOT |
4.0671 USDT |
3.9527 USDT |
4.0888 USDT |
4.0731 USDT |
| 2025-06-01 |
4.0403 USDT |
675,295.7825 DOT |
4.0763 USDT |
3.9702 USDT |
4.1007 USDT |
4.0672 USDT |
| 2025-05-31 |
4.0031 USDT |
875,627.8624 DOT |
4.0494 USDT |
3.8973 USDT |
4.1200 USDT |
4.0972 USDT |
| 2025-05-30 |
4.1825 USDT |
1,457,857.5429 DOT |
4.3316 USDT |
4.0428 USDT |
4.3571 USDT |
4.1766 USDT |
| 2025-05-29 |
4.5364 USDT |
877,288.0663 DOT |
4.5899 USDT |
4.3753 USDT |
4.6822 USDT |
4.3863 USDT |
| 2025-05-28 |
4.5517 USDT |
585,323.9714 DOT |
4.5362 USDT |
4.4758 USDT |
4.6619 USDT |
4.5102 USDT |
| 2025-05-27 |
4.5298 USDT |
680,953.6216 DOT |
4.4685 USDT |
4.3721 USDT |
4.6137 USDT |
4.5602 USDT |
| 2025-05-26 |
4.5519 USDT |
615,826.0339 DOT |
4.5248 USDT |
4.4642 USDT |
4.6160 USDT |
4.4661 USDT |
| 2025-05-25 |
4.4643 USDT |
314,924.9933 DOT |
4.5427 USDT |
4.3519 USDT |
4.5633 USDT |
4.4087 USDT |
| 2025-05-24 |
4.5952 USDT |
257,350.4547 DOT |
4.5618 USDT |
4.5416 USDT |
4.6332 USDT |
4.5970 USDT |
| 2025-05-23 |
4.8773 USDT |
947,711.9664 DOT |
4.9483 USDT |
4.5981 USDT |
5.1179 USDT |
4.7568 USDT |
| 2025-05-22 |
4.8807 USDT |
737,769.2346 DOT |
4.7404 USDT |
4.7319 USDT |
4.9762 USDT |
4.9253 USDT |
| 2025-05-21 |
4.7078 USDT |
602,126.3227 DOT |
4.6773 USDT |
4.6131 USDT |
4.8760 USDT |
4.7098 USDT |
| 2025-05-20 |
4.6038 USDT |
420,223.1348 DOT |
4.5973 USDT |
4.5201 USDT |
4.7267 USDT |
4.6726 USDT |
| 2025-05-19 |
4.5544 USDT |
561,287.9989 DOT |
4.7949 USDT |
4.4127 USDT |
4.8202 USDT |
4.5825 USDT |
| 2025-05-18 |
4.7176 USDT |
688,066.8397 DOT |
4.6131 USDT |
4.5077 USDT |
4.9202 USDT |
4.7004 USDT |
| 2025-05-17 |
4.6715 USDT |
404,899.6607 DOT |
4.7546 USDT |
4.5672 USDT |
4.7686 USDT |
4.6560 USDT |
| 2025-05-16 |
4.8505 USDT |
644,379.2598 DOT |
4.7799 USDT |
4.7492 USDT |
4.9552 USDT |
4.7998 USDT |
| 2025-05-15 |
4.8182 USDT |
765,232.1286 DOT |
4.9820 USDT |
4.6868 USDT |
5.0263 USDT |
4.8976 USDT |
| 2025-05-14 |
5.0990 USDT |
645,717.6721 DOT |
5.1938 USDT |
4.9540 USDT |
5.2665 USDT |
5.0068 USDT |
| 2025-05-13 |
4.9661 USDT |
697,676.3563 DOT |
5.0687 USDT |
4.8256 USDT |
5.1267 USDT |
5.1040 USDT |
| 2025-05-12 |
5.1650 USDT |
1,168,414.1773 DOT |
5.0948 USDT |
4.8881 USDT |
5.3938 USDT |
5.0953 USDT |
| 2025-05-11 |
5.1243 USDT |
668,995.3092 DOT |
5.3132 USDT |
4.9529 USDT |
5.3624 USDT |
5.0652 USDT |
| 2025-05-10 |
5.0377 USDT |
934,097.1394 DOT |
4.7996 USDT |
4.7969 USDT |
5.2091 USDT |
5.0318 USDT |