Identifier on Kucoin: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |