Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
5.2748 USDT |
135,676.4980 DOT |
5.2768 USDT |
5.2400 USDT |
5.3018 USDT |
5.2807 USDT |
| 2023-06-02 |
5.2451 USDT |
264,652.8498 DOT |
5.2022 USDT |
5.1591 USDT |
5.2997 USDT |
5.2655 USDT |
| 2023-06-01 |
5.2348 USDT |
247,239.9530 DOT |
5.3155 USDT |
5.1904 USDT |
5.3354 USDT |
5.2167 USDT |
| 2023-05-31 |
5.3453 USDT |
315,796.5388 DOT |
5.4408 USDT |
5.2684 USDT |
5.4616 USDT |
5.3038 USDT |
| 2023-05-30 |
5.4677 USDT |
225,192.5556 DOT |
5.4603 USDT |
5.4087 USDT |
5.5280 USDT |
5.4532 USDT |
| 2023-05-29 |
5.4722 USDT |
238,851.9461 DOT |
5.5020 USDT |
5.4131 USDT |
5.5404 USDT |
5.4670 USDT |
| 2023-05-28 |
5.4187 USDT |
183,384.2900 DOT |
5.3357 USDT |
5.3159 USDT |
5.5623 USDT |
5.5259 USDT |
| 2023-05-27 |
5.3023 USDT |
172,764.1948 DOT |
5.2430 USDT |
5.2327 USDT |
5.3747 USDT |
5.3351 USDT |
| 2023-05-26 |
5.2356 USDT |
117,567.1847 DOT |
5.2448 USDT |
5.1877 USDT |
5.2722 USDT |
5.2544 USDT |
| 2023-05-25 |
5.2422 USDT |
137,547.6660 DOT |
5.2525 USDT |
5.1405 USDT |
5.2974 USDT |
5.2396 USDT |
| 2023-05-24 |
5.2726 USDT |
139,331.6296 DOT |
5.4043 USDT |
5.1965 USDT |
5.4043 USDT |
5.2622 USDT |
| 2023-05-23 |
5.3816 USDT |
100,903.5080 DOT |
5.3143 USDT |
5.2912 USDT |
5.4499 USDT |
5.3790 USDT |
| 2023-05-22 |
5.2947 USDT |
105,211.9428 DOT |
5.2747 USDT |
5.2252 USDT |
5.3375 USDT |
5.3141 USDT |
| 2023-05-21 |
5.3416 USDT |
80,765.9475 DOT |
5.4105 USDT |
5.2726 USDT |
5.4309 USDT |
5.2994 USDT |
| 2023-05-20 |
5.3907 USDT |
108,388.1313 DOT |
5.3730 USDT |
5.3303 USDT |
5.4449 USDT |
5.4116 USDT |
| 2023-05-19 |
5.3526 USDT |
87,186.6600 DOT |
5.3384 USDT |
5.3141 USDT |
5.3940 USDT |
5.3675 USDT |
| 2023-05-18 |
5.3824 USDT |
144,003.2982 DOT |
5.4196 USDT |
5.2484 USDT |
5.4671 USDT |
5.3091 USDT |
| 2023-05-17 |
5.3183 USDT |
128,336.6630 DOT |
5.3040 USDT |
5.2234 USDT |
5.4378 USDT |
5.4183 USDT |
| 2023-05-16 |
5.2784 USDT |
151,653.4795 DOT |
5.3126 USDT |
5.2332 USDT |
5.3360 USDT |
5.2587 USDT |
| 2023-05-15 |
5.3719 USDT |
144,162.1217 DOT |
5.3517 USDT |
5.2653 USDT |
5.4298 USDT |
5.3184 USDT |
| 2023-05-14 |
5.3686 USDT |
177,710.9210 DOT |
5.3481 USDT |
5.3125 USDT |
5.4464 USDT |
5.3592 USDT |
| 2023-05-13 |
5.3546 USDT |
138,750.9661 DOT |
5.3420 USDT |
5.3105 USDT |
5.3945 USDT |
5.3709 USDT |
| 2023-05-12 |
5.2209 USDT |
310,932.4206 DOT |
5.2796 USDT |
5.1169 USDT |
5.3118 USDT |
5.2709 USDT |
| 2023-05-11 |
5.3322 USDT |
298,740.1266 DOT |
5.4663 USDT |
5.1806 USDT |
5.4686 USDT |
5.2886 USDT |
| 2023-05-10 |
5.3659 USDT |
476,758.0592 DOT |
5.3247 USDT |
5.2100 USDT |
5.5025 USDT |
5.4487 USDT |
| 2023-05-09 |
5.3453 USDT |
250,913.1038 DOT |
5.3677 USDT |
5.2915 USDT |
5.4117 USDT |
5.3202 USDT |
| 2023-05-08 |
5.3847 USDT |
588,246.7745 DOT |
5.6281 USDT |
5.1686 USDT |
5.6468 USDT |
5.2984 USDT |
| 2023-05-07 |
5.6562 USDT |
125,089.3784 DOT |
5.6344 USDT |
5.6011 USDT |
5.6936 USDT |
5.6825 USDT |
| 2023-05-06 |
5.7161 USDT |
227,610.4731 DOT |
5.8478 USDT |
5.5837 USDT |
5.8944 USDT |
5.6356 USDT |
| 2023-05-05 |
5.7910 USDT |
246,420.3608 DOT |
5.6704 USDT |
5.6644 USDT |
5.9004 USDT |
5.8568 USDT |
| 2023-05-04 |
5.7114 USDT |
221,762.8869 DOT |
5.7780 USDT |
5.6189 USDT |
5.7977 USDT |
5.6296 USDT |
| 2023-05-03 |
5.6458 USDT |
436,870.3359 DOT |
5.7125 USDT |
5.5563 USDT |
5.7474 USDT |
5.7358 USDT |
| 2023-05-02 |
5.6843 USDT |
310,929.5018 DOT |
5.6619 USDT |
5.6198 USDT |
5.7565 USDT |
5.7227 USDT |
| 2023-05-01 |
5.7519 USDT |
450,433.9642 DOT |
5.8761 USDT |
5.5943 USDT |
5.9094 USDT |
5.6418 USDT |
| 2023-04-30 |
5.9952 USDT |
311,423.3150 DOT |
6.0383 USDT |
5.8449 USDT |
6.0850 USDT |
5.9066 USDT |
| 2023-04-29 |
5.9810 USDT |
267,848.4602 DOT |
5.9487 USDT |
5.9224 USDT |
6.0323 USDT |
6.0263 USDT |
| 2023-04-28 |
5.8961 USDT |
350,187.4713 DOT |
5.9724 USDT |
5.7779 USDT |
5.9800 USDT |
5.9498 USDT |
| 2023-04-27 |
5.9311 USDT |
418,412.2206 DOT |
5.8503 USDT |
5.8320 USDT |
6.0514 USDT |
6.0230 USDT |
| 2023-04-26 |
5.9722 USDT |
1,023,482.6141 DOT |
5.9990 USDT |
5.5860 USDT |
6.2192 USDT |
5.8438 USDT |
| 2023-04-25 |
5.8813 USDT |
309,553.6900 DOT |
5.8842 USDT |
5.7774 USDT |
6.0124 USDT |
5.9965 USDT |
| 2023-04-24 |
5.9257 USDT |
371,542.8441 DOT |
5.9078 USDT |
5.7990 USDT |
6.0266 USDT |
5.8910 USDT |
| 2023-04-23 |
5.8894 USDT |
427,321.4843 DOT |
5.9450 USDT |
5.7654 USDT |
5.9711 USDT |
5.9180 USDT |
| 2023-04-22 |
5.9166 USDT |
227,130.0384 DOT |
5.8490 USDT |
5.8205 USDT |
5.9784 USDT |
5.9384 USDT |
| 2023-04-21 |
6.0893 USDT |
235,455.1637 DOT |
6.1081 USDT |
6.0040 USDT |
6.1724 USDT |
6.0484 USDT |
| 2023-04-20 |
6.2693 USDT |
536,987.2594 DOT |
6.3081 USDT |
6.0754 USDT |
6.4366 USDT |
6.0835 USDT |
| 2023-04-19 |
6.5091 USDT |
1,465,846.3176 DOT |
6.9181 USDT |
6.2406 USDT |
6.9212 USDT |
6.3197 USDT |
| 2023-04-18 |
6.8508 USDT |
519,149.5839 DOT |
6.6980 USDT |
6.5700 USDT |
6.9815 USDT |
6.8832 USDT |
| 2023-04-17 |
6.6980 USDT |
477,693.2819 DOT |
6.8226 USDT |
6.6228 USDT |
6.8328 USDT |
6.6965 USDT |
| 2023-04-16 |
6.7775 USDT |
334,571.9939 DOT |
6.8026 USDT |
6.6736 USDT |
6.8763 USDT |
6.8308 USDT |
| 2023-04-15 |
6.7549 USDT |
380,395.0722 DOT |
6.7296 USDT |
6.6327 USDT |
6.8700 USDT |
6.7544 USDT |