Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
4.4203 USDT |
418,673.0765 DOT |
4.5404 USDT |
4.3277 USDT |
4.5673 USDT |
4.3777 USDT |
| 2025-03-19 |
4.5082 USDT |
596,622.3958 DOT |
4.4508 USDT |
4.4361 USDT |
4.5882 USDT |
4.5166 USDT |
| 2025-03-18 |
4.2990 USDT |
360,355.1714 DOT |
4.3710 USDT |
4.2337 USDT |
4.3715 USDT |
4.2780 USDT |
| 2025-03-17 |
4.3929 USDT |
235,037.7802 DOT |
4.2987 USDT |
4.2986 USDT |
4.4672 USDT |
4.3453 USDT |
| 2025-03-16 |
4.2785 USDT |
289,677.8150 DOT |
4.3514 USDT |
4.1839 USDT |
4.3611 USDT |
4.3165 USDT |
| 2025-03-15 |
4.3306 USDT |
398,137.6694 DOT |
4.1905 USDT |
4.1862 USDT |
4.4277 USDT |
4.3819 USDT |
| 2025-03-14 |
4.1315 USDT |
565,522.9618 DOT |
3.9816 USDT |
3.9721 USDT |
4.2272 USDT |
4.1975 USDT |
| 2025-03-13 |
3.9883 USDT |
520,208.9353 DOT |
3.9703 USDT |
3.9134 USDT |
4.1088 USDT |
3.9239 USDT |
| 2025-03-12 |
3.9852 USDT |
771,628.6516 DOT |
4.0436 USDT |
3.8474 USDT |
4.0965 USDT |
3.9689 USDT |
| 2025-03-11 |
3.8869 USDT |
1,090,736.3797 DOT |
3.8703 USDT |
3.6558 USDT |
4.0250 USDT |
3.9870 USDT |
| 2025-03-10 |
4.1345 USDT |
665,871.9604 DOT |
4.0196 USDT |
3.9717 USDT |
4.2850 USDT |
4.1098 USDT |
| 2025-03-09 |
4.1695 USDT |
853,780.8368 DOT |
4.2902 USDT |
3.9792 USDT |
4.3521 USDT |
4.0624 USDT |
| 2025-03-08 |
4.3499 USDT |
383,103.0219 DOT |
4.4117 USDT |
4.2600 USDT |
4.4462 USDT |
4.3123 USDT |
| 2025-03-07 |
4.5009 USDT |
897,805.9034 DOT |
4.4325 USDT |
4.2124 USDT |
4.6771 USDT |
4.4395 USDT |
| 2025-03-06 |
4.5023 USDT |
368,628.2834 DOT |
4.5391 USDT |
4.3457 USDT |
4.6655 USDT |
4.3945 USDT |
| 2025-03-05 |
4.3605 USDT |
250,429.0501 DOT |
4.3294 USDT |
4.2791 USDT |
4.4827 USDT |
4.4449 USDT |
| 2025-03-04 |
4.2635 USDT |
1,314,928.0881 DOT |
4.4743 USDT |
4.0167 USDT |
4.5140 USDT |
4.3426 USDT |
| 2025-03-03 |
4.8617 USDT |
1,266,459.1666 DOT |
5.2049 USDT |
4.4598 USDT |
5.2497 USDT |
4.5346 USDT |
| 2025-03-02 |
4.8806 USDT |
1,002,394.8115 DOT |
4.6605 USDT |
4.5683 USDT |
5.1795 USDT |
5.1050 USDT |
| 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 |