Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-17 |
0.0047 USDT |
1,413,966.2413 |
0.0047 USDT |
0.0043 USDT |
0.0054 USDT |
0.0051 USDT |
| 2024-06-16 |
0.0049 USDT |
89,427.4610 |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |
| 2024-06-15 |
0.0052 USDT |
4,844.4471 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-06-14 |
0.0046 USDT |
267,068.1971 |
0.0047 USDT |
0.0044 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-06-13 |
0.0045 USDT |
150,325.2170 |
0.0041 USDT |
0.0041 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-06-12 |
0.0043 USDT |
637,088.8956 |
0.0049 USDT |
0.0040 USDT |
0.0051 USDT |
0.0040 USDT |
| 2024-06-11 |
0.0050 USDT |
331,442.5776 |
0.0046 USDT |
0.0046 USDT |
0.0053 USDT |
0.0047 USDT |
| 2024-06-10 |
0.0046 USDT |
263,902.6579 |
0.0048 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-06-09 |
0.0044 USDT |
38,675.2446 |
0.0043 USDT |
0.0043 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-06-08 |
0.0048 USDT |
20,359.1357 |
0.0045 USDT |
0.0045 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-06-07 |
0.0053 USDT |
3,446,877.7881 |
0.0041 USDT |
0.0038 USDT |
0.0059 USDT |
0.0052 USDT |
| 2024-06-06 |
0.0039 USDT |
27,762.4965 |
0.0039 USDT |
0.0039 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-06-05 |
0.0039 USDT |
201,033.6152 |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-06-04 |
0.0039 USDT |
88,648.5344 |
0.0043 USDT |
0.0039 USDT |
0.0043 USDT |
0.0039 USDT |
| 2024-06-03 |
0.0041 USDT |
49,119.6919 |
0.0043 USDT |
0.0039 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-06-02 |
0.0042 USDT |
12,135.7433 |
0.0040 USDT |
0.0040 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-06-01 |
0.0041 USDT |
16,760.9640 |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-05-31 |
0.0043 USDT |
75,661.8270 |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-05-30 |
0.0040 USDT |
361,432.5411 |
0.0038 USDT |
0.0038 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-05-29 |
0.0036 USDT |
282,395.0314 |
0.0035 USDT |
0.0035 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-05-28 |
0.0036 USDT |
879,375.5636 |
0.0032 USDT |
0.0032 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-05-27 |
0.0034 USDT |
208,010.0707 |
0.0035 USDT |
0.0031 USDT |
0.0036 USDT |
0.0032 USDT |
| 2024-05-26 |
0.0035 USDT |
28,989.7844 |
0.0035 USDT |
0.0035 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-05-25 |
0.0038 USDT |
21,026.3475 |
0.0038 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-05-24 |
0.0039 USDT |
202,247.5818 |
0.0038 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
| 2024-05-23 |
0.0036 USDT |
632,493.3185 |
0.0034 USDT |
0.0032 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-05-22 |
0.0036 USDT |
572,051.9451 |
0.0033 USDT |
0.0032 USDT |
0.0036 USDT |
0.0036 USDT |
| 2024-05-21 |
0.0034 USDT |
25,034.6890 |
0.0034 USDT |
0.0032 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-05-20 |
0.0041 USDT |
263,671.7963 |
0.0046 USDT |
0.0034 USDT |
0.0046 USDT |
0.0035 USDT |
| 2024-05-19 |
0.0043 USDT |
69.6000 |
0.0043 USDT |
0.0043 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-05-18 |
0.0041 USDT |
17,309.1446 |
0.0041 USDT |
0.0041 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-05-17 |
0.0039 USDT |
65,201.9536 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-05-16 |
0.0044 USDT |
899,490.7388 |
0.0045 USDT |
0.0043 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-05-15 |
0.0051 USDT |
1,991,856.0361 |
0.0056 USDT |
0.0044 USDT |
0.0056 USDT |
0.0046 USDT |
| 2024-05-14 |
0.0053 USDT |
233,281.2665 |
0.0053 USDT |
0.0049 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-05-13 |
0.0052 USDT |
549,362.7023 |
0.0053 USDT |
0.0049 USDT |
0.0059 USDT |
0.0052 USDT |
| 2024-05-12 |
0.0051 USDT |
367,471.5084 |
0.0051 USDT |
0.0050 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-05-11 |
0.0050 USDT |
44,106.8261 |
0.0049 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-05-10 |
0.0047 USDT |
775,011.1211 |
0.0044 USDT |
0.0038 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-05-09 |
0.0048 USDT |
486,507.6283 |
0.0047 USDT |
0.0045 USDT |
0.0050 USDT |
0.0046 USDT |
| 2024-05-08 |
0.0045 USDT |
624,356.6001 |
0.0045 USDT |
0.0043 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-05-07 |
0.0043 USDT |
338,395.4343 |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-05-06 |
0.0043 USDT |
448,943.3586 |
0.0041 USDT |
0.0039 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-05-05 |
0.0043 USDT |
618,121.0938 |
0.0044 USDT |
0.0041 USDT |
0.0046 USDT |
0.0042 USDT |
| 2024-05-04 |
0.0043 USDT |
231,953.4140 |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-05-03 |
0.0043 USDT |
2,113,972.0035 |
0.0042 USDT |
0.0040 USDT |
0.0046 USDT |
0.0042 USDT |
| 2024-05-02 |
0.0049 USDT |
3,766,338.8241 |
0.0052 USDT |
0.0040 USDT |
0.0055 USDT |
0.0041 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 |