Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
4.6425 USDT |
561,419.3788 DOT |
4.7136 USDT |
4.5231 USDT |
4.8204 USDT |
4.6990 USDT |
| 2025-02-28 |
4.6315 USDT |
1,429,083.8072 DOT |
4.9342 USDT |
4.4541 USDT |
4.9342 USDT |
4.6900 USDT |
| 2025-02-27 |
4.9205 USDT |
369,777.3172 DOT |
4.7535 USDT |
4.7148 USDT |
5.1264 USDT |
5.1111 USDT |
| 2025-02-26 |
4.7846 USDT |
595,427.7968 DOT |
4.6433 USDT |
4.5928 USDT |
4.9307 USDT |
4.8785 USDT |
| 2025-02-25 |
4.4036 USDT |
1,479,281.0522 DOT |
4.4133 USDT |
4.1374 USDT |
4.7574 USDT |
4.6580 USDT |
| 2025-02-24 |
4.7139 USDT |
854,331.1753 DOT |
4.9555 USDT |
4.5794 USDT |
4.9817 USDT |
4.6643 USDT |
| 2025-02-23 |
5.0298 USDT |
214,229.3438 DOT |
5.0421 USDT |
4.9267 USDT |
5.1335 USDT |
4.9326 USDT |
| 2025-02-22 |
5.1091 USDT |
352,369.5495 DOT |
5.0600 USDT |
5.0253 USDT |
5.2158 USDT |
5.1283 USDT |
| 2025-02-21 |
5.1864 USDT |
442,998.9934 DOT |
5.0467 USDT |
5.0252 USDT |
5.3377 USDT |
5.1653 USDT |
| 2025-02-20 |
4.9703 USDT |
397,206.8717 DOT |
4.8855 USDT |
4.8800 USDT |
5.0635 USDT |
5.0435 USDT |
| 2025-02-19 |
4.8109 USDT |
360,743.7415 DOT |
4.7702 USDT |
4.6989 USDT |
4.8921 USDT |
4.8556 USDT |
| 2025-02-18 |
4.7271 USDT |
727,587.2326 DOT |
4.8899 USDT |
4.5600 USDT |
4.9170 USDT |
4.6882 USDT |
| 2025-02-17 |
4.8992 USDT |
609,086.4098 DOT |
4.8775 USDT |
4.7762 USDT |
5.0701 USDT |
4.9146 USDT |
| 2025-02-16 |
4.9155 USDT |
427,305.6263 DOT |
5.0215 USDT |
4.8278 USDT |
5.0450 USDT |
4.8728 USDT |
| 2025-02-15 |
5.0857 USDT |
417,987.1775 DOT |
5.1695 USDT |
4.9986 USDT |
5.2186 USDT |
5.0765 USDT |
| 2025-02-14 |
5.2314 USDT |
482,646.9652 DOT |
5.1337 USDT |
5.0993 USDT |
5.3778 USDT |
5.2003 USDT |
| 2025-02-13 |
5.1624 USDT |
317,769.8662 DOT |
5.2273 USDT |
5.0677 USDT |
5.2752 USDT |
5.1471 USDT |
| 2025-02-12 |
5.0324 USDT |
910,183.7164 DOT |
4.8097 USDT |
4.7506 USDT |
5.3283 USDT |
5.2371 USDT |
| 2025-02-11 |
4.9685 USDT |
675,794.9319 DOT |
4.8458 USDT |
4.7498 USDT |
5.2180 USDT |
4.8113 USDT |
| 2025-02-10 |
4.8039 USDT |
403,262.2935 DOT |
4.7628 USDT |
4.6089 USDT |
4.9195 USDT |
4.8416 USDT |
| 2025-02-09 |
4.7892 USDT |
279,014.4106 DOT |
4.7451 USDT |
4.6953 USDT |
4.8772 USDT |
4.7791 USDT |
| 2025-02-08 |
4.6034 USDT |
314,131.1710 DOT |
4.5908 USDT |
4.4995 USDT |
4.7644 USDT |
4.7538 USDT |
| 2025-02-07 |
4.7293 USDT |
464,485.6107 DOT |
4.4892 USDT |
4.4736 USDT |
4.9362 USDT |
4.4891 USDT |
| 2025-02-06 |
4.6390 USDT |
324,418.2618 DOT |
4.6878 USDT |
4.4674 USDT |
4.8370 USDT |
4.5259 USDT |
| 2025-02-05 |
4.7502 USDT |
257,403.0999 DOT |
4.7403 USDT |
4.6300 USDT |
4.8621 USDT |
4.7175 USDT |
| 2025-02-04 |
4.8351 USDT |
557,107.7378 DOT |
5.1765 USDT |
4.6309 USDT |
5.2273 USDT |
4.8335 USDT |
| 2025-02-03 |
4.4448 USDT |
2,206,948.9875 DOT |
5.1573 USDT |
3.7572 USDT |
5.1573 USDT |
4.9642 USDT |
| 2025-02-02 |
5.4659 USDT |
842,255.8465 DOT |
5.9044 USDT |
5.0856 USDT |
6.0463 USDT |
5.1192 USDT |
| 2025-02-01 |
6.3604 USDT |
540,095.7965 DOT |
6.3196 USDT |
6.1807 USDT |
6.4906 USDT |
6.2131 USDT |
| 2025-01-31 |
6.2868 USDT |
1,124,641.4364 DOT |
6.1260 USDT |
6.0301 USDT |
6.5005 USDT |
6.3472 USDT |
| 2025-01-30 |
6.1090 USDT |
556,108.1955 DOT |
5.7675 USDT |
5.7222 USDT |
6.2543 USDT |
6.1711 USDT |
| 2025-01-29 |
5.7358 USDT |
311,935.8254 DOT |
5.6496 USDT |
5.5373 USDT |
5.8800 USDT |
5.8514 USDT |
| 2025-01-28 |
5.9032 USDT |
260,714.3594 DOT |
5.9488 USDT |
5.7834 USDT |
6.0361 USDT |
5.8514 USDT |
| 2025-01-27 |
5.7586 USDT |
631,194.3553 DOT |
6.1746 USDT |
5.4883 USDT |
6.2136 USDT |
5.7814 USDT |
| 2025-01-26 |
6.3393 USDT |
290,227.8675 DOT |
6.3239 USDT |
6.1668 USDT |
6.4802 USDT |
6.1867 USDT |
| 2025-01-25 |
6.3396 USDT |
182,601.0783 DOT |
6.2998 USDT |
6.2456 USDT |
6.4136 USDT |
6.3538 USDT |
| 2025-01-24 |
6.4176 USDT |
164,783.4430 DOT |
6.3518 USDT |
6.2030 USDT |
6.5434 USDT |
6.3699 USDT |
| 2025-01-23 |
6.3398 USDT |
241,164.4274 DOT |
6.4471 USDT |
6.2120 USDT |
6.5000 USDT |
6.4135 USDT |
| 2025-01-22 |
6.5823 USDT |
180,621.6558 DOT |
6.6213 USDT |
6.4548 USDT |
6.6920 USDT |
6.4988 USDT |
| 2025-01-21 |
6.4850 USDT |
335,569.7069 DOT |
6.3769 USDT |
6.1578 USDT |
6.8445 USDT |
6.6269 USDT |
| 2025-01-20 |
6.4806 USDT |
1,134,547.1177 DOT |
6.2413 USDT |
6.0567 USDT |
7.0950 USDT |
6.3218 USDT |
| 2025-01-19 |
6.6593 USDT |
876,490.5225 DOT |
7.0423 USDT |
6.1370 USDT |
7.2348 USDT |
6.3237 USDT |
| 2025-01-18 |
7.1811 USDT |
500,265.1104 DOT |
7.5060 USDT |
6.8585 USDT |
7.5895 USDT |
6.9132 USDT |
| 2025-01-17 |
7.4190 USDT |
784,605.0095 DOT |
7.1537 USDT |
7.1537 USDT |
7.5987 USDT |
7.5515 USDT |
| 2025-01-16 |
7.1482 USDT |
466,570.1260 DOT |
7.1692 USDT |
6.8460 USDT |
7.3980 USDT |
7.1426 USDT |
| 2025-01-15 |
6.8307 USDT |
472,854.9026 DOT |
6.6827 USDT |
6.4011 USDT |
7.0946 USDT |
7.0435 USDT |
| 2025-01-14 |
6.5388 USDT |
302,925.9391 DOT |
6.4000 USDT |
6.3670 USDT |
6.6840 USDT |
6.6665 USDT |
| 2025-01-13 |
6.2811 USDT |
394,920.4151 DOT |
6.6303 USDT |
6.0000 USDT |
6.8063 USDT |
6.4180 USDT |
| 2025-01-12 |
6.7154 USDT |
51,805.9331 DOT |
6.7404 USDT |
6.6133 USDT |
6.8169 USDT |
6.7101 USDT |
| 2025-01-11 |
6.6769 USDT |
122,548.0058 DOT |
6.7404 USDT |
6.5860 USDT |
6.8724 USDT |
6.8105 USDT |