Identifier on Binance: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
28.1095 USDT |
8,000,752.6000 DOT |
27.2800 USDT |
27.1300 USDT |
27.9400 USDT |
28.5100 USDT |
| 2021-09-29 |
27.4926 USDT |
9,944,287.0500 DOT |
26.3100 USDT |
26.1100 USDT |
26.8400 USDT |
27.0400 USDT |
| 2021-09-28 |
27.3974 USDT |
9,253,508.1000 DOT |
27.7200 USDT |
26.3600 USDT |
26.5800 USDT |
26.5700 USDT |
| 2021-09-27 |
28.9290 USDT |
10,462,281.4600 DOT |
28.8400 USDT |
27.5000 USDT |
28.1000 USDT |
28.4600 USDT |
| 2021-09-26 |
28.6623 USDT |
17,909,464.2100 DOT |
29.8300 USDT |
26.7600 USDT |
27.8000 USDT |
28.6100 USDT |
| 2021-09-25 |
30.6327 USDT |
12,967,181.2200 DOT |
30.7900 USDT |
29.4100 USDT |
30.0100 USDT |
30.0000 USDT |
| 2021-09-24 |
30.4251 USDT |
28,316,793.8900 DOT |
33.4200 USDT |
27.9000 USDT |
29.5300 USDT |
30.8500 USDT |
| 2021-09-23 |
31.6201 USDT |
12,112,666.4900 DOT |
31.5800 USDT |
30.3700 USDT |
30.9800 USDT |
32.7200 USDT |
| 2021-09-22 |
28.9789 USDT |
16,585,524.3600 DOT |
26.3900 USDT |
25.9100 USDT |
27.1400 USDT |
31.3400 USDT |
| 2021-09-21 |
28.5295 USDT |
20,232,967.5700 DOT |
28.3100 USDT |
26.2800 USDT |
26.6000 USDT |
26.3000 USDT |
| 2021-09-20 |
29.7969 USDT |
26,449,517.1500 DOT |
33.8600 USDT |
26.5500 USDT |
28.9500 USDT |
28.9000 USDT |
| 2021-09-19 |
33.9359 USDT |
7,384,960.4200 DOT |
34.8600 USDT |
33.0100 USDT |
33.5900 USDT |
33.5300 USDT |
| 2021-09-18 |
34.7411 USDT |
9,594,458.0700 DOT |
33.0400 USDT |
32.5100 USDT |
33.2800 USDT |
34.8300 USDT |
| 2021-09-17 |
34.8139 USDT |
12,325,948.0700 DOT |
35.5100 USDT |
32.8300 USDT |
33.8300 USDT |
33.4100 USDT |
| 2021-09-16 |
35.3598 USDT |
12,015,596.3700 DOT |
36.4600 USDT |
34.2400 USDT |
34.8200 USDT |
35.1800 USDT |
| 2021-09-15 |
36.5584 USDT |
11,552,422.8500 DOT |
37.3500 USDT |
35.5500 USDT |
36.0900 USDT |
36.3800 USDT |
| 2021-09-14 |
36.7322 USDT |
21,781,513.6040 DOT |
34.8400 USDT |
34.0800 USDT |
34.6900 USDT |
36.9400 USDT |
| 2021-09-13 |
35.2047 USDT |
48,848,888.2520 DOT |
35.8100 USDT |
31.5000 USDT |
34.1400 USDT |
34.8100 USDT |
| 2021-09-12 |
33.4999 USDT |
28,689,853.6600 DOT |
31.5700 USDT |
30.6600 USDT |
31.5400 USDT |
35.6400 USDT |
| 2021-09-11 |
30.2151 USDT |
14,567,697.2200 DOT |
29.1800 USDT |
28.2500 USDT |
29.0700 USDT |
31.5200 USDT |
| 2021-09-10 |
30.5749 USDT |
25,594,723.2500 DOT |
29.8200 USDT |
28.0800 USDT |
29.6700 USDT |
28.9900 USDT |
| 2021-09-09 |
29.4178 USDT |
20,797,938.8700 DOT |
27.7600 USDT |
27.0000 USDT |
27.6900 USDT |
29.7800 USDT |
| 2021-09-08 |
27.4982 USDT |
21,996,571.7800 DOT |
27.9700 USDT |
25.2000 USDT |
26.6400 USDT |
27.0000 USDT |
| 2021-09-07 |
29.8980 USDT |
39,045,217.5410 DOT |
34.3500 USDT |
22.6600 USDT |
27.4500 USDT |
27.8800 USDT |
| 2021-09-06 |
34.1264 USDT |
11,456,184.8300 DOT |
34.4300 USDT |
32.3000 USDT |
33.8600 USDT |
34.3100 USDT |
| 2021-09-05 |
33.2423 USDT |
8,595,929.9680 DOT |
32.4100 USDT |
31.9700 USDT |
32.2800 USDT |
34.5300 USDT |
| 2021-09-04 |
33.0703 USDT |
7,153,669.5060 DOT |
33.5800 USDT |
32.0000 USDT |
32.4900 USDT |
32.6200 USDT |
| 2021-09-03 |
32.8795 USDT |
14,212,538.8740 DOT |
31.7800 USDT |
30.5100 USDT |
31.4700 USDT |
33.1700 USDT |
| 2021-09-02 |
32.3085 USDT |
13,079,045.7500 DOT |
33.1700 USDT |
31.2400 USDT |
31.9500 USDT |
32.3700 USDT |
| 2021-09-01 |
30.9291 USDT |
23,268,564.2750 DOT |
31.3400 USDT |
29.6000 USDT |
30.0000 USDT |
33.1400 USDT |
| 2021-08-31 |
29.1048 USDT |
38,693,731.6580 DOT |
26.0500 USDT |
25.6100 USDT |
26.3800 USDT |
30.0500 USDT |
| 2021-08-30 |
25.8901 USDT |
13,420,504.5680 DOT |
25.7100 USDT |
24.3200 USDT |
24.8200 USDT |
26.5800 USDT |
| 2021-08-29 |
25.8647 USDT |
5,776,082.9100 DOT |
25.9600 USDT |
25.2400 USDT |
25.6400 USDT |
25.9300 USDT |
| 2021-08-28 |
26.0231 USDT |
6,319,592.5000 DOT |
26.5300 USDT |
25.4000 USDT |
25.7100 USDT |
25.7600 USDT |
| 2021-08-27 |
25.0533 USDT |
11,751,139.8020 DOT |
23.9200 USDT |
23.4500 USDT |
24.4100 USDT |
26.2600 USDT |
| 2021-08-26 |
24.6199 USDT |
11,369,814.8330 DOT |
25.9820 USDT |
23.4600 USDT |
24.0000 USDT |
24.2600 USDT |
| 2021-08-25 |
25.6506 USDT |
12,784,434.4720 DOT |
25.0700 USDT |
24.4710 USDT |
25.1450 USDT |
25.9910 USDT |
| 2021-08-24 |
26.2704 USDT |
14,755,336.8030 DOT |
27.8760 USDT |
24.3510 USDT |
25.5430 USDT |
25.4710 USDT |
| 2021-08-23 |
27.9891 USDT |
11,816,231.0960 DOT |
27.6830 USDT |
27.3120 USDT |
27.6640 USDT |
27.7570 USDT |
| 2021-08-22 |
27.5179 USDT |
11,519,488.6280 DOT |
27.8610 USDT |
26.5000 USDT |
26.8990 USDT |
26.8730 USDT |
| 2021-08-21 |
28.4627 USDT |
15,360,343.5910 DOT |
28.1490 USDT |
27.4700 USDT |
27.9190 USDT |
27.8640 USDT |
| 2021-08-20 |
27.4386 USDT |
17,637,879.6490 DOT |
26.5790 USDT |
26.0660 USDT |
26.7220 USDT |
27.8900 USDT |
| 2021-08-19 |
24.9372 USDT |
18,886,478.9730 DOT |
23.8680 USDT |
23.4640 USDT |
23.9890 USDT |
26.5480 USDT |
| 2021-08-18 |
23.9875 USDT |
20,146,045.9130 DOT |
23.5480 USDT |
22.5000 USDT |
23.7400 USDT |
24.3370 USDT |
| 2021-08-17 |
25.6851 USDT |
26,931,925.7270 DOT |
24.4190 USDT |
23.3510 USDT |
24.0800 USDT |
23.6880 USDT |
| 2021-08-16 |
24.5006 USDT |
21,715,828.7980 DOT |
23.1500 USDT |
22.8210 USDT |
23.3990 USDT |
25.1500 USDT |
| 2021-08-15 |
22.4366 USDT |
9,071,010.6720 DOT |
22.8330 USDT |
21.8360 USDT |
22.1610 USDT |
22.9000 USDT |
| 2021-08-14 |
22.5608 USDT |
11,322,642.0790 DOT |
22.7230 USDT |
21.7710 USDT |
22.3600 USDT |
22.3910 USDT |
| 2021-08-13 |
21.7754 USDT |
8,619,032.8190 DOT |
20.7590 USDT |
20.5030 USDT |
21.0530 USDT |
22.1270 USDT |
| 2021-08-12 |
20.9979 USDT |
12,908,767.8320 DOT |
21.3460 USDT |
19.9000 USDT |
20.5000 USDT |
20.6280 USDT |