Identifier on Binance: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
4.0520 USDT |
4,405,372.7500 DOT |
4.0600 USDT |
3.9460 USDT |
4.0220 USDT |
4.0390 USDT |
| 2025-04-03 |
3.9704 USDT |
4,829,682.3600 DOT |
3.9650 USDT |
3.8450 USDT |
3.9440 USDT |
4.0660 USDT |
| 2025-04-02 |
4.1283 USDT |
5,932,344.6900 DOT |
4.1710 USDT |
4.0160 USDT |
4.0560 USDT |
4.0990 USDT |
| 2025-04-01 |
4.1759 USDT |
4,411,357.2400 DOT |
4.0210 USDT |
4.0150 USDT |
4.0510 USDT |
4.1770 USDT |
| 2025-03-31 |
4.0265 USDT |
4,577,514.9400 DOT |
4.0430 USDT |
3.9490 USDT |
4.0100 USDT |
4.0230 USDT |
| 2025-03-30 |
4.0858 USDT |
3,195,511.7700 DOT |
4.0500 USDT |
3.9850 USDT |
4.0480 USDT |
4.0500 USDT |
| 2025-03-29 |
4.1183 USDT |
4,164,074.7700 DOT |
4.2820 USDT |
4.0050 USDT |
4.0310 USDT |
4.0310 USDT |
| 2025-03-28 |
4.3555 USDT |
5,515,369.3200 DOT |
4.6230 USDT |
4.2420 USDT |
4.2920 USDT |
4.2880 USDT |
| 2025-03-27 |
4.6285 USDT |
5,503,346.6700 DOT |
4.6950 USDT |
4.4950 USDT |
4.5830 USDT |
4.6560 USDT |
| 2025-03-26 |
4.6866 USDT |
5,508,387.1500 DOT |
4.6370 USDT |
4.5960 USDT |
4.6300 USDT |
4.6640 USDT |
| 2025-03-25 |
4.6555 USDT |
3,813,058.4500 DOT |
4.6200 USDT |
4.5820 USDT |
4.6290 USDT |
4.6280 USDT |
| 2025-03-24 |
4.6724 USDT |
4,864,850.4700 DOT |
4.5030 USDT |
4.4690 USDT |
4.5110 USDT |
4.6830 USDT |
| 2025-03-23 |
4.4564 USDT |
2,663,914.9700 DOT |
4.4460 USDT |
4.4000 USDT |
4.4340 USDT |
4.4920 USDT |
| 2025-03-22 |
4.4746 USDT |
3,204,074.4900 DOT |
4.5000 USDT |
4.4150 USDT |
4.4660 USDT |
4.4620 USDT |
| 2025-03-21 |
4.4833 USDT |
5,693,562.3000 DOT |
4.4000 USDT |
4.3780 USDT |
4.4400 USDT |
4.5200 USDT |
| 2025-03-20 |
4.4298 USDT |
3,613,027.8300 DOT |
4.5380 USDT |
4.3270 USDT |
4.3550 USDT |
4.3570 USDT |
| 2025-03-19 |
4.5192 USDT |
7,253,073.5700 DOT |
4.4500 USDT |
4.4380 USDT |
4.5040 USDT |
4.5610 USDT |
| 2025-03-18 |
4.3078 USDT |
4,478,749.5600 DOT |
4.3720 USDT |
4.2320 USDT |
4.2810 USDT |
4.3990 USDT |
| 2025-03-17 |
4.3965 USDT |
4,520,890.4900 DOT |
4.2980 USDT |
4.2980 USDT |
4.3790 USDT |
4.4110 USDT |
| 2025-03-16 |
4.2870 USDT |
4,811,096.0200 DOT |
4.3500 USDT |
4.1830 USDT |
4.2530 USDT |
4.2750 USDT |
| 2025-03-15 |
4.3213 USDT |
4,595,605.7600 DOT |
4.1870 USDT |
4.1860 USDT |
4.2230 USDT |
4.3530 USDT |
| 2025-03-14 |
4.1308 USDT |
7,482,312.7500 DOT |
3.9800 USDT |
3.9690 USDT |
4.0440 USDT |
4.1790 USDT |
| 2025-03-13 |
3.9668 USDT |
7,508,788.7800 DOT |
3.9680 USDT |
3.8260 USDT |
3.9130 USDT |
3.9630 USDT |
| 2025-03-12 |
3.9864 USDT |
9,148,647.2500 DOT |
4.0440 USDT |
3.8470 USDT |
3.9360 USDT |
3.9760 USDT |
| 2025-03-11 |
3.9004 USDT |
11,216,642.8500 DOT |
3.8700 USDT |
3.6500 USDT |
3.8860 USDT |
4.0400 USDT |
| 2025-03-10 |
4.0392 USDT |
11,131,686.1700 DOT |
4.0190 USDT |
3.7750 USDT |
3.9430 USDT |
3.9160 USDT |
| 2025-03-09 |
4.1637 USDT |
7,975,151.8900 DOT |
4.2890 USDT |
3.9780 USDT |
4.0190 USDT |
4.0110 USDT |
| 2025-03-08 |
4.3502 USDT |
4,113,802.5300 DOT |
4.4120 USDT |
4.2600 USDT |
4.3130 USDT |
4.2990 USDT |
| 2025-03-07 |
4.4963 USDT |
12,165,772.8000 DOT |
4.4310 USDT |
4.2130 USDT |
4.4190 USDT |
4.4050 USDT |
| 2025-03-06 |
4.4935 USDT |
6,964,073.4400 DOT |
4.5250 USDT |
4.3430 USDT |
4.4040 USDT |
4.4410 USDT |
| 2025-03-05 |
4.3955 USDT |
7,250,398.2000 DOT |
4.3300 USDT |
4.2780 USDT |
4.3200 USDT |
4.5200 USDT |
| 2025-03-04 |
4.2615 USDT |
16,183,489.2100 DOT |
4.4740 USDT |
4.0170 USDT |
4.2190 USDT |
4.3510 USDT |
| 2025-03-03 |
4.8324 USDT |
14,431,756.2900 DOT |
5.2050 USDT |
4.4350 USDT |
4.5350 USDT |
4.5090 USDT |
| 2025-03-02 |
4.9261 USDT |
13,444,971.0100 DOT |
4.6630 USDT |
4.5680 USDT |
4.6220 USDT |
5.1470 USDT |
| 2025-03-01 |
4.6538 USDT |
6,167,748.2500 DOT |
4.7130 USDT |
4.5250 USDT |
4.5840 USDT |
4.6770 USDT |
| 2025-02-28 |
4.6433 USDT |
14,795,622.0600 DOT |
4.9340 USDT |
4.4540 USDT |
4.5630 USDT |
4.7120 USDT |
| 2025-02-27 |
4.9782 USDT |
7,195,051.6200 DOT |
4.7550 USDT |
4.7140 USDT |
4.7780 USDT |
5.1060 USDT |
| 2025-02-26 |
4.7688 USDT |
12,080,806.4700 DOT |
4.6400 USDT |
4.5910 USDT |
4.6500 USDT |
4.7640 USDT |
| 2025-02-25 |
4.3872 USDT |
18,632,106.8200 DOT |
4.4160 USDT |
4.1380 USDT |
4.3310 USDT |
4.7070 USDT |
| 2025-02-24 |
4.6515 USDT |
9,479,375.3400 DOT |
4.9530 USDT |
4.3360 USDT |
4.4830 USDT |
4.4720 USDT |
| 2025-02-23 |
5.0278 USDT |
3,417,969.9100 DOT |
5.0430 USDT |
4.9090 USDT |
4.9330 USDT |
4.9160 USDT |
| 2025-02-22 |
5.1029 USDT |
5,824,775.8500 DOT |
5.0620 USDT |
5.0250 USDT |
5.0600 USDT |
5.0510 USDT |
| 2025-02-21 |
5.1672 USDT |
11,138,411.6300 DOT |
5.0470 USDT |
4.9520 USDT |
5.0550 USDT |
5.0960 USDT |
| 2025-02-20 |
4.9803 USDT |
6,004,950.1300 DOT |
4.8860 USDT |
4.8810 USDT |
4.9580 USDT |
5.0300 USDT |
| 2025-02-19 |
4.8193 USDT |
4,467,334.9600 DOT |
4.7700 USDT |
4.6990 USDT |
4.7460 USDT |
4.8530 USDT |
| 2025-02-18 |
4.7324 USDT |
7,285,197.9700 DOT |
4.8900 USDT |
4.5600 USDT |
4.6400 USDT |
4.7230 USDT |
| 2025-02-17 |
4.9066 USDT |
5,996,188.6900 DOT |
4.8800 USDT |
4.7760 USDT |
4.8780 USDT |
4.8820 USDT |
| 2025-02-16 |
4.9299 USDT |
3,482,848.7400 DOT |
5.0220 USDT |
4.8260 USDT |
4.8990 USDT |
4.8690 USDT |
| 2025-02-15 |
5.0889 USDT |
4,123,407.3000 DOT |
5.1700 USDT |
4.9760 USDT |
5.0220 USDT |
5.0160 USDT |
| 2025-02-14 |
5.2298 USDT |
6,337,237.5500 DOT |
5.1320 USDT |
5.1000 USDT |
5.1430 USDT |
5.1580 USDT |