Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-15 |
3.6524 USDT |
348,736.7172 DOT |
3.6763 USDT |
3.5689 USDT |
3.7368 USDT |
3.5689 USDT |
| 2025-04-14 |
3.7312 USDT |
345,397.4784 DOT |
3.6689 USDT |
3.6336 USDT |
3.8000 USDT |
3.7870 USDT |
| 2025-04-13 |
3.6977 USDT |
260,100.1355 DOT |
3.7136 USDT |
3.6261 USDT |
3.7672 USDT |
3.6851 USDT |
| 2025-04-12 |
3.6499 USDT |
335,249.3458 DOT |
3.5581 USDT |
3.5262 USDT |
3.7561 USDT |
3.6972 USDT |
| 2025-04-11 |
3.5141 USDT |
484,195.7336 DOT |
3.4625 USDT |
3.4516 USDT |
3.5576 USDT |
3.5432 USDT |
| 2025-04-10 |
3.5051 USDT |
736,813.5156 DOT |
3.6424 USDT |
3.3914 USDT |
3.6480 USDT |
3.4319 USDT |
| 2025-04-09 |
3.4650 USDT |
984,811.9187 DOT |
3.3778 USDT |
3.2497 USDT |
3.7378 USDT |
3.6853 USDT |
| 2025-04-08 |
3.5666 USDT |
593,987.0540 DOT |
3.5910 USDT |
3.3890 USDT |
3.7040 USDT |
3.4294 USDT |
| 2025-04-07 |
3.4969 USDT |
1,554,725.9057 DOT |
3.6847 USDT |
3.2829 USDT |
3.7329 USDT |
3.6000 USDT |
| 2025-04-06 |
3.9116 USDT |
239,745.3171 DOT |
3.9564 USDT |
3.8398 USDT |
3.9751 USDT |
3.8828 USDT |
| 2025-04-05 |
3.9626 USDT |
324,168.8530 DOT |
4.0339 USDT |
3.8972 USDT |
4.0687 USDT |
3.9353 USDT |
| 2025-04-04 |
4.0518 USDT |
595,208.1584 DOT |
4.0583 USDT |
3.9471 USDT |
4.1313 USDT |
4.0429 USDT |
| 2025-04-03 |
3.9749 USDT |
630,877.5728 DOT |
3.9637 USDT |
3.8463 USDT |
4.1090 USDT |
4.0320 USDT |
| 2025-04-02 |
4.1040 USDT |
952,427.2643 DOT |
4.1765 USDT |
3.9113 USDT |
4.2393 USDT |
3.9664 USDT |
| 2025-04-01 |
4.1708 USDT |
586,755.5175 DOT |
4.0197 USDT |
4.0157 USDT |
4.2807 USDT |
4.1582 USDT |
| 2025-03-31 |
4.0303 USDT |
479,332.9218 DOT |
4.0450 USDT |
3.9489 USDT |
4.0927 USDT |
4.0267 USDT |
| 2025-03-30 |
4.0984 USDT |
291,563.7356 DOT |
4.0493 USDT |
4.0276 USDT |
4.1723 USDT |
4.0599 USDT |
| 2025-03-29 |
4.1482 USDT |
302,204.5391 DOT |
4.2738 USDT |
4.0507 USDT |
4.3042 USDT |
4.0865 USDT |
| 2025-03-28 |
4.3506 USDT |
905,952.2684 DOT |
4.6250 USDT |
4.2424 USDT |
4.6455 USDT |
4.2892 USDT |
| 2025-03-27 |
4.6282 USDT |
453,601.8363 DOT |
4.6941 USDT |
4.4959 USDT |
4.7571 USDT |
4.5955 USDT |
| 2025-03-26 |
4.6837 USDT |
323,897.3153 DOT |
4.6387 USDT |
4.5967 USDT |
4.7664 USDT |
4.7115 USDT |
| 2025-03-25 |
4.6547 USDT |
307,489.1283 DOT |
4.6204 USDT |
4.5838 USDT |
4.7210 USDT |
4.6594 USDT |
| 2025-03-24 |
4.6694 USDT |
313,075.8850 DOT |
4.5016 USDT |
4.4706 USDT |
4.7718 USDT |
4.7156 USDT |
| 2025-03-23 |
4.4511 USDT |
139,828.7825 DOT |
4.4440 USDT |
4.4009 USDT |
4.4968 USDT |
4.4064 USDT |
| 2025-03-22 |
4.4779 USDT |
142,131.7252 DOT |
4.4976 USDT |
4.4236 USDT |
4.5293 USDT |
4.4271 USDT |
| 2025-03-21 |
4.4776 USDT |
444,381.9054 DOT |
4.3985 USDT |
4.3798 USDT |
4.5845 USDT |
4.5286 USDT |