Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-10 |
6.6700 USDT |
670,151.1232 DOT |
6.5580 USDT |
6.4846 USDT |
6.8091 USDT |
6.7447 USDT |
| 2025-01-09 |
6.6608 USDT |
802,046.8234 DOT |
6.7555 USDT |
6.4676 USDT |
6.8442 USDT |
6.5715 USDT |
| 2025-01-08 |
6.8380 USDT |
354,680.1861 DOT |
7.0135 USDT |
6.4258 USDT |
7.1366 USDT |
6.6821 USDT |
| 2025-01-07 |
7.5427 USDT |
474,239.9889 DOT |
7.7705 USDT |
7.2000 USDT |
7.8901 USDT |
7.2901 USDT |
| 2025-01-06 |
7.7676 USDT |
469,732.6213 DOT |
7.6736 USDT |
7.5432 USDT |
7.9886 USDT |
7.7370 USDT |
| 2025-01-05 |
7.5860 USDT |
190,846.0744 DOT |
7.6752 USDT |
7.4614 USDT |
7.7309 USDT |
7.5988 USDT |
| 2025-01-04 |
7.7377 USDT |
204,936.6331 DOT |
7.7580 USDT |
7.6085 USDT |
7.8817 USDT |
7.6849 USDT |
| 2025-01-03 |
7.7140 USDT |
1,087,489.4188 DOT |
7.1755 USDT |
7.1348 USDT |
7.9948 USDT |
7.7574 USDT |
| 2025-01-02 |
7.2257 USDT |
306,887.1549 DOT |
7.0600 USDT |
7.0600 USDT |
7.3628 USDT |
7.1426 USDT |
| 2025-01-01 |
6.7113 USDT |
214,207.3612 DOT |
6.6396 USDT |
6.5212 USDT |
6.8780 USDT |
6.8179 USDT |
| 2024-12-31 |
6.7419 USDT |
438,832.3470 DOT |
6.7036 USDT |
6.5673 USDT |
6.9298 USDT |
6.6220 USDT |
| 2024-12-30 |
6.7799 USDT |
311,059.7547 DOT |
6.8670 USDT |
6.5388 USDT |
7.1107 USDT |
6.8639 USDT |
| 2024-12-29 |
7.0114 USDT |
175,499.8854 DOT |
7.1223 USDT |
6.8112 USDT |
7.1529 USDT |
6.8910 USDT |
| 2024-12-28 |
6.9383 USDT |
234,300.5003 DOT |
6.9107 USDT |
6.7880 USDT |
7.1229 USDT |
7.0899 USDT |
| 2024-12-27 |
7.0556 USDT |
463,833.4611 DOT |
6.9325 USDT |
6.8176 USDT |
7.3166 USDT |
6.9460 USDT |
| 2024-12-26 |
7.0949 USDT |
357,868.0354 DOT |
7.5013 USDT |
6.8837 USDT |
7.5901 USDT |
6.9526 USDT |
| 2024-12-25 |
7.4809 USDT |
599,308.9911 DOT |
7.5511 USDT |
7.3570 USDT |
7.6797 USDT |
7.4886 USDT |
| 2024-12-24 |
7.3639 USDT |
480,372.0630 DOT |
7.3854 USDT |
7.1556 USDT |
7.6371 USDT |
7.5503 USDT |
| 2024-12-23 |
6.9426 USDT |
364,339.1585 DOT |
6.8394 USDT |
6.6547 USDT |
7.1399 USDT |
7.0128 USDT |
| 2024-12-22 |
6.9637 USDT |
627,669.6782 DOT |
6.9526 USDT |
6.6841 USDT |
7.2650 USDT |
6.7167 USDT |
| 2024-12-21 |
7.3714 USDT |
624,843.4773 DOT |
7.2918 USDT |
6.9454 USDT |
7.8034 USDT |
7.0554 USDT |
| 2024-12-20 |
6.6744 USDT |
961,798.9110 DOT |
6.9446 USDT |
6.0458 USDT |
7.2776 USDT |
7.2160 USDT |
| 2024-12-19 |
7.3628 USDT |
1,280,622.5416 DOT |
7.6816 USDT |
6.7537 USDT |
7.8000 USDT |
6.7781 USDT |
| 2024-12-18 |
8.0206 USDT |
807,234.7759 DOT |
8.4920 USDT |
7.5285 USDT |
8.5444 USDT |
7.8384 USDT |
| 2024-12-17 |
8.7004 USDT |
401,137.5726 DOT |
8.7552 USDT |
8.3801 USDT |
8.9686 USDT |
8.4499 USDT |
| 2024-12-16 |
8.9396 USDT |
405,197.0905 DOT |
9.0320 USDT |
8.5884 USDT |
9.1987 USDT |
8.9837 USDT |
| 2024-12-15 |
8.7936 USDT |
550,212.6153 DOT |
8.5526 USDT |
8.3666 USDT |
9.2641 USDT |
9.0010 USDT |
| 2024-12-14 |
8.7708 USDT |
569,370.4809 DOT |
9.0876 USDT |
8.3549 USDT |
9.2097 USDT |
8.5660 USDT |
| 2024-12-13 |
9.0185 USDT |
887,671.0117 DOT |
9.0669 USDT |
8.7798 USDT |
9.2299 USDT |
9.1047 USDT |
| 2024-12-12 |
9.2381 USDT |
1,024,674.7101 DOT |
8.9903 USDT |
8.9282 USDT |
9.6656 USDT |
9.1185 USDT |
| 2024-12-11 |
8.8040 USDT |
979,137.4529 DOT |
8.3881 USDT |
8.0314 USDT |
9.2648 USDT |
9.0207 USDT |
| 2024-12-10 |
8.2444 USDT |
983,113.5831 DOT |
8.4721 USDT |
7.5886 USDT |
8.7194 USDT |
7.8156 USDT |
| 2024-12-09 |
9.7445 USDT |
509,840.3178 DOT |
10.3946 USDT |
9.3604 USDT |
10.3953 USDT |
9.4835 USDT |
| 2024-12-08 |
10.4290 USDT |
342,744.5643 DOT |
10.5915 USDT |
10.1905 USDT |
10.8086 USDT |
10.2713 USDT |
| 2024-12-07 |
10.6063 USDT |
335,051.3684 DOT |
10.6704 USDT |
10.3070 USDT |
10.8812 USDT |
10.5948 USDT |
| 2024-12-06 |
10.4776 USDT |
661,106.6119 DOT |
10.3667 USDT |
10.0131 USDT |
10.7767 USDT |
10.7517 USDT |
| 2024-12-05 |
10.7296 USDT |
1,354,800.1648 DOT |
10.5145 USDT |
9.9040 USDT |
11.2259 USDT |
10.6896 USDT |
| 2024-12-04 |
10.7276 USDT |
2,076,926.7165 DOT |
9.7863 USDT |
9.6658 USDT |
11.6457 USDT |
10.8781 USDT |
| 2024-12-03 |
10.0491 USDT |
894,505.5928 DOT |
10.0129 USDT |
9.7608 USDT |
10.3900 USDT |
10.0232 USDT |
| 2024-12-02 |
9.1875 USDT |
1,534,756.5310 DOT |
9.2911 USDT |
8.4579 USDT |
9.9702 USDT |
9.8112 USDT |
| 2024-12-01 |
9.0622 USDT |
664,920.9358 DOT |
8.9464 USDT |
8.6929 USDT |
9.3872 USDT |
9.2675 USDT |
| 2024-11-30 |
8.8849 USDT |
621,896.1860 DOT |
9.0259 USDT |
8.6046 USDT |
9.1475 USDT |
8.9090 USDT |
| 2024-11-29 |
8.6711 USDT |
580,619.6160 DOT |
8.6324 USDT |
8.4386 USDT |
9.0151 USDT |
8.6068 USDT |
| 2024-11-28 |
8.2611 USDT |
611,152.7366 DOT |
8.4578 USDT |
8.0038 USDT |
8.5827 USDT |
8.5436 USDT |
| 2024-11-27 |
8.2420 USDT |
785,254.4325 DOT |
8.0666 USDT |
7.8425 USDT |
8.4831 USDT |
8.3900 USDT |
| 2024-11-26 |
8.0028 USDT |
1,980,112.1760 DOT |
8.2271 USDT |
7.5489 USDT |
8.4701 USDT |
8.1027 USDT |
| 2024-11-25 |
8.7988 USDT |
1,946,400.0447 DOT |
8.8248 USDT |
8.1055 USDT |
9.3596 USDT |
8.2997 USDT |
| 2024-11-24 |
9.0035 USDT |
4,244,073.3741 DOT |
8.5164 USDT |
8.0330 USDT |
10.5000 USDT |
8.4660 USDT |
| 2024-11-23 |
8.0356 USDT |
3,953,523.9311 DOT |
6.6306 USDT |
6.5880 USDT |
9.4273 USDT |
8.4221 USDT |
| 2024-11-22 |
6.2041 USDT |
1,263,256.9210 DOT |
5.9353 USDT |
5.8800 USDT |
6.4905 USDT |
6.4805 USDT |