Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-09 |
4.6431 USDT |
1,060,721.8019 DOT |
4.4535 USDT |
4.4336 USDT |
4.8629 USDT |
4.7850 USDT |
| 2025-05-08 |
4.2360 USDT |
1,868,333.8775 DOT |
3.9687 USDT |
3.9672 USDT |
4.3866 USDT |
4.3754 USDT |
| 2025-05-07 |
3.9585 USDT |
928,490.5961 DOT |
3.9727 USDT |
3.8805 USDT |
4.0071 USDT |
3.8983 USDT |
| 2025-05-06 |
3.8923 USDT |
1,248,564.9255 DOT |
3.9194 USDT |
3.8238 USDT |
3.9633 USDT |
3.8709 USDT |
| 2025-05-05 |
3.9447 USDT |
1,273,752.5595 DOT |
3.9215 USDT |
3.8877 USDT |
4.0220 USDT |
3.9734 USDT |
| 2025-05-04 |
3.9905 USDT |
441,283.7181 DOT |
4.0260 USDT |
3.9101 USDT |
4.0508 USDT |
3.9145 USDT |
| 2025-05-03 |
4.1242 USDT |
280,720.7359 DOT |
4.1609 USDT |
4.0760 USDT |
4.1718 USDT |
4.1011 USDT |
| 2025-05-02 |
4.1987 USDT |
511,142.0503 DOT |
4.1781 USDT |
4.1264 USDT |
4.2867 USDT |
4.1602 USDT |
| 2025-05-01 |
4.1389 USDT |
482,765.4908 DOT |
4.0669 USDT |
4.0637 USDT |
4.2141 USDT |
4.1590 USDT |
| 2025-04-30 |
4.1069 USDT |
838,650.1128 DOT |
4.1455 USDT |
4.0274 USDT |
4.1748 USDT |
4.0961 USDT |
| 2025-04-29 |
4.2666 USDT |
529,442.2689 DOT |
4.2415 USDT |
4.1996 USDT |
4.3281 USDT |
4.2374 USDT |
| 2025-04-28 |
4.1735 USDT |
698,853.7396 DOT |
4.0898 USDT |
4.0108 USDT |
4.2646 USDT |
4.2400 USDT |
| 2025-04-27 |
4.1368 USDT |
399,205.3806 DOT |
4.2628 USDT |
4.0565 USDT |
4.2896 USDT |
4.1050 USDT |
| 2025-04-26 |
4.2777 USDT |
564,798.8304 DOT |
4.2554 USDT |
4.1989 USDT |
4.3615 USDT |
4.2645 USDT |
| 2025-04-25 |
4.2902 USDT |
673,235.9281 DOT |
4.2664 USDT |
4.2163 USDT |
4.3727 USDT |
4.2796 USDT |
| 2025-04-24 |
4.0623 USDT |
809,158.0184 DOT |
4.0935 USDT |
3.9294 USDT |
4.2395 USDT |
4.2322 USDT |
| 2025-04-23 |
4.0994 USDT |
1,112,616.8587 DOT |
4.0082 USDT |
4.0000 USDT |
4.1975 USDT |
4.1222 USDT |
| 2025-04-22 |
3.7945 USDT |
512,593.1550 DOT |
3.7794 USDT |
3.6900 USDT |
3.9308 USDT |
3.8714 USDT |
| 2025-04-21 |
3.9029 USDT |
624,407.7645 DOT |
3.8804 USDT |
3.7723 USDT |
4.0001 USDT |
3.7783 USDT |
| 2025-04-20 |
3.8750 USDT |
540,536.5151 DOT |
3.8828 USDT |
3.7891 USDT |
3.9502 USDT |
3.9157 USDT |
| 2025-04-19 |
3.7151 USDT |
253,077.8027 DOT |
3.6750 USDT |
3.6465 USDT |
3.7638 USDT |
3.7537 USDT |
| 2025-04-18 |
3.6881 USDT |
397,935.2352 DOT |
3.6349 USDT |
3.6116 USDT |
3.7474 USDT |
3.6927 USDT |
| 2025-04-17 |
3.6383 USDT |
486,179.2957 DOT |
3.5568 USDT |
3.5409 USDT |
3.6970 USDT |
3.6426 USDT |
| 2025-04-16 |
3.5274 USDT |
312,132.0647 DOT |
3.5196 USDT |
3.4853 USDT |
3.5712 USDT |
3.5198 USDT |