Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-30 |
0.0925 USDT |
50,666.8912 |
0.1095 USDT |
0.0835 USDT |
0.1114 USDT |
0.0883 USDT |
| 2023-11-29 |
0.0994 USDT |
1,868.1981 |
0.0994 USDT |
0.0975 USDT |
0.1015 USDT |
0.1015 USDT |
| 2023-11-28 |
0.1044 USDT |
4,243.8884 |
0.1087 USDT |
0.1005 USDT |
0.1098 USDT |
0.1041 USDT |
| 2023-11-27 |
0.1084 USDT |
27,543.1576 |
0.1019 USDT |
0.0990 USDT |
0.1147 USDT |
0.1145 USDT |
| 2023-11-26 |
0.0987 USDT |
7,644.4252 |
0.0984 USDT |
0.0966 USDT |
0.1099 USDT |
0.1059 USDT |
| 2023-11-25 |
0.1017 USDT |
14,288.2202 |
0.1050 USDT |
0.0990 USDT |
0.1051 USDT |
0.1011 USDT |
| 2023-11-24 |
0.1041 USDT |
23,926.4029 |
0.1076 USDT |
0.0999 USDT |
0.1089 USDT |
0.1034 USDT |
| 2023-11-23 |
0.1113 USDT |
19,251.2304 |
0.1098 USDT |
0.1060 USDT |
0.1159 USDT |
0.1077 USDT |
| 2023-11-22 |
0.1187 USDT |
13,234.9249 |
0.1294 USDT |
0.1009 USDT |
0.1294 USDT |
0.1206 USDT |
| 2023-11-21 |
0.1241 USDT |
44,870.2902 |
0.1174 USDT |
0.1145 USDT |
0.1403 USDT |
0.1317 USDT |
| 2023-11-20 |
0.1035 USDT |
18,054.5996 |
0.1050 USDT |
0.0965 USDT |
0.1124 USDT |
0.1060 USDT |
| 2023-11-19 |
0.1105 USDT |
8,679.7509 |
0.1190 USDT |
0.1012 USDT |
0.1210 USDT |
0.1049 USDT |
| 2023-11-18 |
0.1245 USDT |
15,995.9205 |
0.1310 USDT |
0.1171 USDT |
0.1342 USDT |
0.1171 USDT |
| 2023-11-17 |
0.1109 USDT |
23,185.7103 |
0.1117 USDT |
0.1029 USDT |
0.1253 USDT |
0.1203 USDT |
| 2023-11-16 |
0.1023 USDT |
11,081.3819 |
0.0950 USDT |
0.0879 USDT |
0.1126 USDT |
0.1117 USDT |
| 2023-11-15 |
0.1136 USDT |
21,215.8095 |
0.1270 USDT |
0.0975 USDT |
0.1270 USDT |
0.1007 USDT |
| 2023-11-14 |
0.1270 USDT |
19,158.8392 |
0.1230 USDT |
0.1041 USDT |
0.1368 USDT |
0.1216 USDT |
| 2023-11-13 |
0.0939 USDT |
18,917.1058 |
0.0911 USDT |
0.0886 USDT |
0.1119 USDT |
0.1069 USDT |
| 2023-11-12 |
0.0959 USDT |
22,216.3196 |
0.1054 USDT |
0.0899 USDT |
0.1071 USDT |
0.0959 USDT |
| 2023-11-11 |
0.1230 USDT |
9,270.1574 |
0.1265 USDT |
0.1045 USDT |
0.1381 USDT |
0.1045 USDT |
| 2023-11-10 |
0.1358 USDT |
13,142.6253 |
0.1461 USDT |
0.1250 USDT |
0.1480 USDT |
0.1266 USDT |
| 2023-11-09 |
0.1398 USDT |
17,137.6336 |
0.1500 USDT |
0.1269 USDT |
0.1635 USDT |
0.1461 USDT |
| 2023-11-08 |
0.1516 USDT |
7,570.4877 |
0.1552 USDT |
0.1401 USDT |
0.1612 USDT |
0.1612 USDT |
| 2023-11-07 |
0.1583 USDT |
10,695.4632 |
0.1496 USDT |
0.1429 USDT |
0.1732 USDT |
0.1472 USDT |
| 2023-11-06 |
0.1594 USDT |
15,951.2359 |
0.1660 USDT |
0.1521 USDT |
0.1660 USDT |
0.1521 USDT |
| 2023-11-05 |
0.1652 USDT |
15,267.0845 |
0.1646 USDT |
0.1560 USDT |
0.1794 USDT |
0.1670 USDT |
| 2023-11-04 |
0.1776 USDT |
8,177.0229 |
0.1769 USDT |
0.1669 USDT |
0.1840 USDT |
0.1840 USDT |
| 2023-11-03 |
0.1914 USDT |
5,549.4860 |
0.1910 USDT |
0.1669 USDT |
0.2190 USDT |
0.1784 USDT |
| 2023-11-02 |
0.1725 USDT |
18,391.5470 |
0.1640 USDT |
0.1633 USDT |
0.1949 USDT |
0.1797 USDT |
| 2023-11-01 |
0.2064 USDT |
2,675.7853 |
0.2109 USDT |
0.1734 USDT |
0.2202 USDT |
0.1760 USDT |
| 2023-10-31 |
0.2183 USDT |
12,295.7690 |
0.2021 USDT |
0.1776 USDT |
0.2353 USDT |
0.2082 USDT |
| 2023-10-30 |
0.2369 USDT |
1,289.2362 |
0.2388 USDT |
0.2300 USDT |
0.2498 USDT |
0.2440 USDT |
| 2023-10-29 |
0.2573 USDT |
1,896.8921 |
0.2723 USDT |
0.2367 USDT |
0.2723 USDT |
0.2492 USDT |
| 2023-10-28 |
0.2668 USDT |
1,556.1590 |
0.2668 USDT |
0.2582 USDT |
0.2725 USDT |
0.2699 USDT |
| 2023-10-27 |
0.2762 USDT |
5,215.7125 |
0.2583 USDT |
0.2583 USDT |
0.2866 USDT |
0.2689 USDT |
| 2023-10-26 |
0.2460 USDT |
18,249.3466 |
0.2477 USDT |
0.2229 USDT |
0.2696 USDT |
0.2508 USDT |
| 2023-10-25 |
0.2351 USDT |
1,730.9587 |
0.2587 USDT |
0.2314 USDT |
0.2657 USDT |
0.2657 USDT |
| 2023-10-24 |
0.2608 USDT |
50,192.5613 |
0.2404 USDT |
0.2314 USDT |
0.2800 USDT |
0.2612 USDT |
| 2023-10-23 |
0.2969 USDT |
19,276.0709 |
0.3485 USDT |
0.2724 USDT |
0.3534 USDT |
0.2800 USDT |
| 2023-10-22 |
0.3741 USDT |
479.0160 |
0.3623 USDT |
0.3600 USDT |
0.3850 USDT |
0.3600 USDT |
| 2023-10-21 |
0.3906 USDT |
1,391.6516 |
0.4151 USDT |
0.3293 USDT |
0.4151 USDT |
0.3594 USDT |
| 2023-10-20 |
0.4153 USDT |
2,253.5508 |
0.4338 USDT |
0.3962 USDT |
0.4399 USDT |
0.4187 USDT |
| 2023-10-19 |
0.4696 USDT |
698.1863 |
0.4678 USDT |
0.4446 USDT |
0.4823 USDT |
0.4576 USDT |
| 2023-10-18 |
0.4384 USDT |
2,675.1507 |
0.4364 USDT |
0.4225 USDT |
0.4633 USDT |
0.4536 USDT |
| 2023-10-17 |
0.4209 USDT |
1,309.2849 |
0.3994 USDT |
0.3994 USDT |
0.4540 USDT |
0.4494 USDT |
| 2023-10-16 |
0.3954 USDT |
2,171.2913 |
0.4286 USDT |
0.3834 USDT |
0.4286 USDT |
0.4048 USDT |
| 2023-10-15 |
0.4277 USDT |
525.1650 |
0.4190 USDT |
0.4085 USDT |
0.4300 USDT |
0.4241 USDT |
| 2023-10-14 |
0.4308 USDT |
1,685.5872 |
0.4280 USDT |
0.4138 USDT |
0.4388 USDT |
0.4235 USDT |
| 2023-10-13 |
0.4514 USDT |
129.4289 |
0.4570 USDT |
0.4323 USDT |
0.4574 USDT |
0.4353 USDT |
| 2023-10-12 |
0.4477 USDT |
3,201.3495 |
0.4310 USDT |
0.4201 USDT |
0.4610 USDT |
0.4608 USDT |