Identifier on Kucoin: DOT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
5.0309 USDT |
91,018.0718 |
4.8943 USDT |
4.7000 USDT |
5.3943 USDT |
5.2872 USDT |
| 2021-11-28 |
3.9752 USDT |
57,493.4345 |
4.5752 USDT |
3.5000 USDT |
4.6018 USDT |
3.8600 USDT |
| 2021-11-27 |
4.6493 USDT |
54,490.8326 |
4.3945 USDT |
4.3139 USDT |
4.9000 USDT |
4.7718 USDT |
| 2021-11-26 |
4.9497 USDT |
206,212.9701 |
7.1762 USDT |
4.1111 USDT |
7.2629 USDT |
4.5248 USDT |
| 2021-11-25 |
7.3279 USDT |
47,779.6085 |
6.7072 USDT |
6.5100 USDT |
7.9488 USDT |
7.1484 USDT |
| 2021-11-24 |
7.2579 USDT |
41,199.5815 |
8.1990 USDT |
6.5789 USDT |
8.4215 USDT |
6.9062 USDT |
| 2021-11-23 |
7.8212 USDT |
36,628.8998 |
7.4500 USDT |
7.0539 USDT |
8.6753 USDT |
8.2821 USDT |
| 2021-11-22 |
8.1747 USDT |
39,152.0830 |
9.2606 USDT |
7.5000 USDT |
9.3342 USDT |
7.8639 USDT |
| 2021-11-21 |
8.9022 USDT |
26,580.3495 |
9.2342 USDT |
8.3212 USDT |
9.5706 USDT |
8.8930 USDT |
| 2021-11-20 |
8.6848 USDT |
32,726.2477 |
8.7934 USDT |
7.9829 USDT |
9.2000 USDT |
8.1188 USDT |
| 2021-11-19 |
8.4403 USDT |
55,237.6393 |
7.4927 USDT |
7.2100 USDT |
9.4867 USDT |
8.7039 USDT |
| 2021-11-18 |
8.4447 USDT |
72,392.4546 |
10.1105 USDT |
6.6448 USDT |
10.6002 USDT |
7.8557 USDT |
| 2021-11-17 |
8.8050 USDT |
64,821.4578 |
9.0000 USDT |
7.6500 USDT |
10.0617 USDT |
9.5570 USDT |
| 2021-11-16 |
10.0164 USDT |
90,518.4971 |
13.1222 USDT |
8.3000 USDT |
13.1431 USDT |
9.2086 USDT |
| 2021-11-15 |
14.9454 USDT |
17,290.8158 |
14.6637 USDT |
13.5582 USDT |
15.8924 USDT |
13.6789 USDT |
| 2021-11-14 |
14.6884 USDT |
17,403.1658 |
15.6569 USDT |
13.3567 USDT |
16.1975 USDT |
13.8862 USDT |
| 2021-11-13 |
14.9167 USDT |
27,367.4606 |
14.7983 USDT |
13.5853 USDT |
15.9118 USDT |
15.4004 USDT |
| 2021-11-12 |
14.4630 USDT |
41,898.0362 |
16.4258 USDT |
12.8000 USDT |
16.4403 USDT |
14.4925 USDT |
| 2021-11-11 |
16.8627 USDT |
51,714.4912 |
15.9689 USDT |
14.7599 USDT |
18.5218 USDT |
16.4258 USDT |
| 2021-11-10 |
23.0999 USDT |
30,945.0535 |
23.1916 USDT |
21.8000 USDT |
24.4839 USDT |
22.5736 USDT |
| 2021-11-09 |
24.8176 USDT |
34,502.8407 |
27.1949 USDT |
22.8119 USDT |
27.3462 USDT |
23.7557 USDT |
| 2021-11-08 |
26.8451 USDT |
24,664.1843 |
26.0231 USDT |
25.3435 USDT |
28.2027 USDT |
27.4099 USDT |
| 2021-11-07 |
26.3048 USDT |
23,637.3251 |
25.4987 USDT |
24.7259 USDT |
28.0291 USDT |
25.8549 USDT |
| 2021-11-06 |
23.6389 USDT |
25,990.3371 |
25.4649 USDT |
21.2077 USDT |
26.5241 USDT |
23.5984 USDT |
| 2021-11-05 |
25.9363 USDT |
27,822.5455 |
28.8125 USDT |
23.8725 USDT |
28.9859 USDT |
25.6989 USDT |
| 2021-11-04 |
28.5119 USDT |
43,545.4221 |
28.8588 USDT |
26.7064 USDT |
31.2092 USDT |
28.8124 USDT |
| 2021-11-03 |
26.5268 USDT |
53,132.9830 |
26.5497 USDT |
22.7063 USDT |
30.6054 USDT |
29.7296 USDT |
| 2021-11-02 |
25.5349 USDT |
71,692.9376 |
24.4833 USDT |
21.7005 USDT |
29.1853 USDT |
26.0769 USDT |
| 2021-11-01 |
21.5074 USDT |
114,602.6480 |
16.2127 USDT |
15.0388 USDT |
26.8720 USDT |
24.6997 USDT |
| 2021-10-31 |
15.4785 USDT |
21,485.5984 |
16.3357 USDT |
14.4431 USDT |
17.1418 USDT |
16.0383 USDT |
| 2021-10-30 |
17.1811 USDT |
21,428.1607 |
18.3734 USDT |
16.4000 USDT |
18.5762 USDT |
16.9033 USDT |
| 2021-10-29 |
17.5528 USDT |
37,508.5212 |
16.0215 USDT |
15.7771 USDT |
18.9471 USDT |
18.4901 USDT |
| 2021-10-28 |
16.0448 USDT |
51,530.3865 |
14.6462 USDT |
13.8871 USDT |
17.4652 USDT |
16.2136 USDT |
| 2021-10-27 |
16.8159 USDT |
67,364.2324 |
20.3515 USDT |
14.1291 USDT |
21.3629 USDT |
14.5957 USDT |
| 2021-10-26 |
19.7341 USDT |
36,680.6311 |
20.0484 USDT |
18.4821 USDT |
21.9692 USDT |
20.1598 USDT |
| 2021-10-25 |
19.2256 USDT |
32,171.2974 |
17.5725 USDT |
17.3399 USDT |
20.6267 USDT |
20.1804 USDT |
| 2021-10-24 |
18.2725 USDT |
23,490.4864 |
20.0778 USDT |
16.3419 USDT |
20.3868 USDT |
18.0281 USDT |
| 2021-10-23 |
20.2710 USDT |
22,203.0724 |
19.8892 USDT |
19.1339 USDT |
21.5042 USDT |
19.8656 USDT |
| 2021-10-22 |
21.8189 USDT |
49,366.1572 |
19.5238 USDT |
19.3290 USDT |
24.4023 USDT |
20.1778 USDT |
| 2021-10-21 |
21.4983 USDT |
46,022.4277 |
22.4888 USDT |
18.7075 USDT |
24.4079 USDT |
19.6368 USDT |
| 2021-10-20 |
21.2241 USDT |
36,283.1505 |
18.8613 USDT |
18.3420 USDT |
24.0000 USDT |
22.4998 USDT |
| 2021-10-19 |
18.3661 USDT |
19,720.0091 |
18.7266 USDT |
17.0538 USDT |
19.2119 USDT |
18.6885 USDT |
| 2021-10-18 |
20.3796 USDT |
21,815.7474 |
20.3892 USDT |
17.8000 USDT |
22.1308 USDT |
17.9841 USDT |
| 2021-10-17 |
20.0515 USDT |
30,313.4253 |
20.5920 USDT |
17.1000 USDT |
22.0920 USDT |
19.2624 USDT |
| 2021-10-16 |
22.9863 USDT |
31,890.7919 |
23.6692 USDT |
19.9495 USDT |
26.0978 USDT |
20.9000 USDT |
| 2021-10-15 |
20.9795 USDT |
44,908.2580 |
20.0774 USDT |
18.2351 USDT |
24.8259 USDT |
23.7685 USDT |
| 2021-10-14 |
20.3743 USDT |
41,140.2519 |
21.6589 USDT |
18.1880 USDT |
22.8691 USDT |
19.8517 USDT |
| 2021-10-13 |
17.9408 USDT |
71,651.1391 |
13.8684 USDT |
12.1172 USDT |
23.5138 USDT |
21.9978 USDT |
| 2021-10-12 |
12.5027 USDT |
43,268.6648 |
12.7827 USDT |
10.4969 USDT |
14.1453 USDT |
14.0283 USDT |
| 2021-10-11 |
13.5939 USDT |
25,399.9164 |
13.3928 USDT |
12.0000 USDT |
15.2996 USDT |
12.5400 USDT |