Identifier on Kucoin: DOT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
2.1070 USDT |
81,610.7972 |
1.8850 USDT |
1.8704 USDT |
2.3708 USDT |
2.1976 USDT |
| 2021-11-27 |
1.8698 USDT |
65,765.8406 |
1.9914 USDT |
1.7505 USDT |
1.9981 USDT |
1.7843 USDT |
| 2021-11-26 |
1.8454 USDT |
164,288.6026 |
1.4395 USDT |
1.4323 USDT |
2.0654 USDT |
1.9452 USDT |
| 2021-11-25 |
1.4647 USDT |
79,326.6761 |
1.5750 USDT |
1.2719 USDT |
1.6250 USDT |
1.4618 USDT |
| 2021-11-24 |
1.5057 USDT |
72,148.6408 |
1.3325 USDT |
1.3205 USDT |
1.5958 USDT |
1.5454 USDT |
| 2021-11-23 |
1.4376 USDT |
69,181.3130 |
1.4775 USDT |
1.2738 USDT |
1.5900 USDT |
1.3214 USDT |
| 2021-11-22 |
1.3928 USDT |
63,706.6671 |
1.2616 USDT |
1.2563 USDT |
1.4830 USDT |
1.4417 USDT |
| 2021-11-21 |
1.3156 USDT |
57,793.9754 |
1.2668 USDT |
1.2298 USDT |
1.3862 USDT |
1.3132 USDT |
| 2021-11-20 |
1.3660 USDT |
44,524.1627 |
1.3465 USDT |
1.2814 USDT |
1.4727 USDT |
1.4400 USDT |
| 2021-11-19 |
1.4922 USDT |
116,929.2799 |
1.6098 USDT |
1.2157 USDT |
1.6892 USDT |
1.3482 USDT |
| 2021-11-18 |
1.5124 USDT |
278,627.0904 |
1.2884 USDT |
1.2374 USDT |
1.7602 USDT |
1.5774 USDT |
| 2021-11-17 |
1.5114 USDT |
237,487.4032 |
1.4594 USDT |
1.3035 USDT |
1.6808 USDT |
1.3788 USDT |
| 2021-11-16 |
1.4038 USDT |
386,915.9879 |
1.1619 USDT |
1.1615 USDT |
1.6793 USDT |
1.4367 USDT |
| 2021-11-15 |
1.0495 USDT |
75,553.8157 |
1.0460 USDT |
0.9833 USDT |
1.1123 USDT |
1.1117 USDT |
| 2021-11-14 |
1.0521 USDT |
78,807.1806 |
0.9889 USDT |
0.9562 USDT |
1.1350 USDT |
1.0815 USDT |
| 2021-11-13 |
1.0509 USDT |
108,805.4884 |
1.0669 USDT |
0.9703 USDT |
1.1449 USDT |
1.0075 USDT |
| 2021-11-12 |
1.0743 USDT |
247,652.0408 |
0.9737 USDT |
0.9737 USDT |
1.1884 USDT |
1.0882 USDT |
| 2021-11-11 |
0.9636 USDT |
187,819.6184 |
1.0039 USDT |
0.8501 USDT |
1.0868 USDT |
0.9728 USDT |
| 2021-11-10 |
0.8126 USDT |
126,319.3139 |
0.8242 USDT |
0.7663 USDT |
0.8600 USDT |
0.8279 USDT |
| 2021-11-09 |
0.7744 USDT |
150,861.9641 |
0.7183 USDT |
0.7098 USDT |
0.8300 USDT |
0.8060 USDT |
| 2021-11-08 |
0.7203 USDT |
115,901.7906 |
0.7636 USDT |
0.6855 USDT |
0.7809 USDT |
0.7013 USDT |
| 2021-11-07 |
0.7390 USDT |
134,077.5401 |
0.7739 USDT |
0.6974 USDT |
0.7906 USDT |
0.7581 USDT |
| 2021-11-06 |
0.8209 USDT |
120,161.9948 |
0.7622 USDT |
0.7375 USDT |
0.8840 USDT |
0.8139 USDT |
| 2021-11-05 |
0.7481 USDT |
220,795.6379 |
0.6825 USDT |
0.6739 USDT |
0.8152 USDT |
0.7689 USDT |
| 2021-11-04 |
0.6887 USDT |
250,637.2310 |
0.6956 USDT |
0.6300 USDT |
0.7308 USDT |
0.6806 USDT |
| 2021-11-03 |
0.7477 USDT |
558,630.0226 |
0.7457 USDT |
0.6260 USDT |
0.8640 USDT |
0.6674 USDT |
| 2021-11-02 |
0.7806 USDT |
917,969.6052 |
0.8732 USDT |
0.6700 USDT |
0.9300 USDT |
0.7495 USDT |
| 2021-11-01 |
0.9639 USDT |
1,076,195.7243 |
1.5308 USDT |
0.7820 USDT |
1.6448 USDT |
0.8650 USDT |
| 2021-10-31 |
1.6001 USDT |
47,797.7493 |
1.5164 USDT |
1.4503 USDT |
1.6937 USDT |
1.5467 USDT |
| 2021-10-30 |
1.4597 USDT |
41,364.5482 |
1.3596 USDT |
1.3503 USDT |
1.5151 USDT |
1.4687 USDT |
| 2021-10-29 |
1.4327 USDT |
39,069.1628 |
1.5916 USDT |
1.3226 USDT |
1.6194 USDT |
1.3410 USDT |
| 2021-10-28 |
1.6429 USDT |
65,932.7066 |
1.7885 USDT |
1.4468 USDT |
1.8756 USDT |
1.5609 USDT |
| 2021-10-27 |
1.6457 USDT |
164,533.9325 |
1.3755 USDT |
1.3135 USDT |
1.9390 USDT |
1.7935 USDT |
| 2021-10-26 |
1.4234 USDT |
43,554.8772 |
1.4198 USDT |
1.2820 USDT |
1.5239 USDT |
1.3989 USDT |
| 2021-10-25 |
1.5014 USDT |
37,741.6511 |
1.6660 USDT |
1.3785 USDT |
1.6703 USDT |
1.4085 USDT |
| 2021-10-24 |
1.6206 USDT |
49,915.3625 |
1.4713 USDT |
1.4595 USDT |
1.7436 USDT |
1.6158 USDT |
| 2021-10-23 |
1.4747 USDT |
52,396.3683 |
1.4933 USDT |
1.3690 USDT |
1.5500 USDT |
1.4882 USDT |
| 2021-10-22 |
1.3675 USDT |
154,663.4046 |
1.5331 USDT |
1.1867 USDT |
1.5458 USDT |
1.4710 USDT |
| 2021-10-21 |
1.4377 USDT |
131,139.7724 |
1.3840 USDT |
1.2709 USDT |
1.6259 USDT |
1.5458 USDT |
| 2021-10-20 |
1.4491 USDT |
139,617.2235 |
1.7313 USDT |
1.2600 USDT |
1.7773 USDT |
1.3798 USDT |
| 2021-10-19 |
1.7953 USDT |
83,217.4513 |
1.7568 USDT |
1.7048 USDT |
1.9036 USDT |
1.7292 USDT |
| 2021-10-18 |
1.6554 USDT |
146,627.8951 |
1.6354 USDT |
1.5000 USDT |
1.8406 USDT |
1.8319 USDT |
| 2021-10-17 |
1.6567 USDT |
120,914.0628 |
1.6253 USDT |
1.4990 USDT |
1.8789 USDT |
1.7268 USDT |
| 2021-10-16 |
1.4883 USDT |
290,079.0039 |
1.4489 USDT |
1.3039 USDT |
1.6510 USDT |
1.5939 USDT |
| 2021-10-15 |
1.6941 USDT |
294,625.5562 |
1.7804 USDT |
1.3502 USDT |
1.9542 USDT |
1.4463 USDT |
| 2021-10-14 |
1.7610 USDT |
471,994.2393 |
1.6698 USDT |
1.5673 USDT |
1.9665 USDT |
1.8052 USDT |
| 2021-10-13 |
2.2941 USDT |
197,138.3482 |
3.3987 USDT |
1.6655 USDT |
3.8508 USDT |
1.9232 USDT |
| 2021-10-12 |
3.9321 USDT |
43,097.5823 |
3.7703 USDT |
3.3652 USDT |
4.4203 USDT |
3.3652 USDT |
| 2021-10-11 |
3.4853 USDT |
41,584.2507 |
3.6626 USDT |
3.1186 USDT |
3.9800 USDT |
3.7839 USDT |
| 2021-10-10 |
3.1291 USDT |
68,157.1385 |
3.0667 USDT |
2.8200 USDT |
3.6177 USDT |
3.4907 USDT |