Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.0052 USDT |
2,042,938.4909 |
0.0052 USDT |
0.0048 USDT |
0.0055 USDT |
0.0051 USDT |
| 2024-05-01 |
0.0055 USDT |
4,440,834.0949 |
0.0067 USDT |
0.0048 USDT |
0.0071 USDT |
0.0052 USDT |
| 2024-04-30 |
0.0065 USDT |
1,312,319.0530 |
0.0060 USDT |
0.0059 USDT |
0.0076 USDT |
0.0063 USDT |
| 2024-04-29 |
0.0058 USDT |
38,689.6019 |
0.0055 USDT |
0.0055 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-04-28 |
0.0054 USDT |
75,693.1025 |
0.0054 USDT |
0.0052 USDT |
0.0055 USDT |
0.0052 USDT |
| 2024-04-27 |
0.0060 USDT |
1,350,481.7383 |
0.0056 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2024-04-26 |
0.0054 USDT |
680,238.0111 |
0.0054 USDT |
0.0053 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-04-25 |
0.0055 USDT |
625,999.1078 |
0.0052 USDT |
0.0052 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-04-24 |
0.0045 USDT |
39,482.1262 |
0.0048 USDT |
0.0042 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-04-23 |
0.0042 USDT |
169,346.9605 |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-04-22 |
0.0044 USDT |
100,763.5463 |
0.0049 USDT |
0.0042 USDT |
0.0049 USDT |
0.0043 USDT |
| 2024-04-21 |
0.0051 USDT |
77,498.3345 |
0.0050 USDT |
0.0047 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-04-20 |
0.0059 USDT |
127,705.3517 |
0.0063 USDT |
0.0048 USDT |
0.0065 USDT |
0.0049 USDT |
| 2024-04-19 |
0.0063 USDT |
159,450.7234 |
0.0059 USDT |
0.0058 USDT |
0.0067 USDT |
0.0059 USDT |
| 2024-04-18 |
0.0064 USDT |
190,775.0692 |
0.0068 USDT |
0.0059 USDT |
0.0070 USDT |
0.0062 USDT |
| 2024-04-17 |
0.0066 USDT |
105,717.1609 |
0.0062 USDT |
0.0060 USDT |
0.0071 USDT |
0.0065 USDT |
| 2024-04-16 |
0.0066 USDT |
722,282.4941 |
0.0065 USDT |
0.0059 USDT |
0.0073 USDT |
0.0065 USDT |
| 2024-04-15 |
0.0058 USDT |
3,214,688.2810 |
0.0057 USDT |
0.0051 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-04-14 |
0.0071 USDT |
2,277,449.7200 |
0.0074 USDT |
0.0060 USDT |
0.0084 USDT |
0.0066 USDT |
| 2024-04-13 |
0.0072 USDT |
2,022,503.5386 |
0.0060 USDT |
0.0055 USDT |
0.0093 USDT |
0.0076 USDT |
| 2024-04-12 |
0.0064 USDT |
1,733,698.7221 |
0.0047 USDT |
0.0046 USDT |
0.0080 USDT |
0.0076 USDT |
| 2024-04-11 |
0.0046 USDT |
3,518.9174 |
0.0045 USDT |
0.0045 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-04-10 |
0.0046 USDT |
377,858.8304 |
0.0044 USDT |
0.0044 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-04-09 |
0.0039 USDT |
61,517.9969 |
0.0038 USDT |
0.0037 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-04-08 |
0.0039 USDT |
64,778.0121 |
0.0041 USDT |
0.0037 USDT |
0.0042 USDT |
0.0038 USDT |
| 2024-04-07 |
0.0042 USDT |
64,902.2168 |
0.0045 USDT |
0.0041 USDT |
0.0045 USDT |
0.0041 USDT |
| 2024-04-06 |
0.0046 USDT |
43,669.8482 |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-04-05 |
0.0049 USDT |
376,075.4847 |
0.0046 USDT |
0.0044 USDT |
0.0052 USDT |
0.0046 USDT |
| 2024-04-04 |
0.0045 USDT |
464,359.9006 |
0.0047 USDT |
0.0042 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-04-03 |
0.0043 USDT |
430,816.3597 |
0.0044 USDT |
0.0041 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-04-02 |
0.0043 USDT |
317,401.4626 |
0.0036 USDT |
0.0036 USDT |
0.0047 USDT |
0.0043 USDT |
| 2024-04-01 |
0.0035 USDT |
417,042.3504 |
0.0033 USDT |
0.0031 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-03-31 |
0.0033 USDT |
31,772.0638 |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-03-30 |
0.0034 USDT |
55,357.3136 |
0.0032 USDT |
0.0031 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-03-29 |
0.0033 USDT |
299,420.3899 |
0.0033 USDT |
0.0030 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-03-28 |
0.0033 USDT |
538,479.7833 |
0.0034 USDT |
0.0032 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-03-27 |
0.0032 USDT |
1,099,189.3032 |
0.0032 USDT |
0.0030 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-03-26 |
0.0031 USDT |
1,744,057.3504 |
0.0030 USDT |
0.0028 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-03-25 |
0.0033 USDT |
824,160.5400 |
0.0036 USDT |
0.0030 USDT |
0.0036 USDT |
0.0031 USDT |
| 2024-03-24 |
0.0038 USDT |
317,465.9573 |
0.0039 USDT |
0.0036 USDT |
0.0040 USDT |
0.0036 USDT |
| 2024-03-23 |
0.0037 USDT |
101,009.7522 |
0.0040 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-03-22 |
0.0037 USDT |
207,043.2089 |
0.0037 USDT |
0.0036 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-03-21 |
0.0036 USDT |
786,353.8413 |
0.0035 USDT |
0.0033 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-03-20 |
0.0041 USDT |
969,785.4447 |
0.0044 USDT |
0.0031 USDT |
0.0049 USDT |
0.0035 USDT |
| 2024-03-19 |
0.0041 USDT |
1,263,488.7265 |
0.0031 USDT |
0.0031 USDT |
0.0047 USDT |
0.0040 USDT |
| 2024-03-18 |
0.0031 USDT |
340,059.5441 |
0.0032 USDT |
0.0028 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-03-17 |
0.0034 USDT |
2,038,177.0060 |
0.0035 USDT |
0.0029 USDT |
0.0040 USDT |
0.0031 USDT |
| 2024-03-16 |
0.0033 USDT |
7,731,984.8683 |
0.0027 USDT |
0.0026 USDT |
0.0038 USDT |
0.0033 USDT |
| 2024-03-15 |
0.0029 USDT |
947,622.4330 |
0.0025 USDT |
0.0023 USDT |
0.0034 USDT |
0.0029 USDT |
| 2024-03-14 |
0.0027 USDT |
1,767,031.7774 |
0.0029 USDT |
0.0023 USDT |
0.0031 USDT |
0.0026 USDT |