Identifier on Binance: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
4.0705 USDT |
4,410,658.2500 DOT |
4.1580 USDT |
3.9730 USDT |
4.0240 USDT |
4.1130 USDT |
| 2024-09-17 |
4.1950 USDT |
3,200,965.9900 DOT |
4.1950 USDT |
4.1270 USDT |
4.1630 USDT |
4.1530 USDT |
| 2024-09-16 |
4.2591 USDT |
3,067,646.1200 DOT |
4.3930 USDT |
4.1480 USDT |
4.1830 USDT |
4.1830 USDT |
| 2024-09-15 |
4.4954 USDT |
2,613,978.8600 DOT |
4.4370 USDT |
4.4090 USDT |
4.4380 USDT |
4.4180 USDT |
| 2024-09-14 |
4.3977 USDT |
1,814,492.1700 DOT |
4.4200 USDT |
4.3440 USDT |
4.3690 USDT |
4.4350 USDT |
| 2024-09-13 |
4.3646 USDT |
3,211,849.2900 DOT |
4.2940 USDT |
4.2700 USDT |
4.2970 USDT |
4.4320 USDT |
| 2024-09-12 |
4.2399 USDT |
2,156,038.7200 DOT |
4.1920 USDT |
4.1890 USDT |
4.2180 USDT |
4.2930 USDT |
| 2024-09-11 |
4.1527 USDT |
2,911,524.8600 DOT |
4.2500 USDT |
4.0580 USDT |
4.1100 USDT |
4.1870 USDT |
| 2024-09-10 |
4.2398 USDT |
1,777,172.8300 DOT |
4.2860 USDT |
4.1970 USDT |
4.2240 USDT |
4.2600 USDT |
| 2024-09-09 |
4.2143 USDT |
2,653,733.2000 DOT |
4.1620 USDT |
4.1110 USDT |
4.1340 USDT |
4.3170 USDT |
| 2024-09-08 |
4.1377 USDT |
1,328,538.2400 DOT |
4.0800 USDT |
4.0590 USDT |
4.0870 USDT |
4.1500 USDT |
| 2024-09-07 |
4.0556 USDT |
1,676,541.2300 DOT |
3.9600 USDT |
3.9350 USDT |
3.9720 USDT |
4.0610 USDT |
| 2024-09-06 |
3.9716 USDT |
3,948,426.6600 DOT |
4.0220 USDT |
3.8180 USDT |
3.9350 USDT |
3.9530 USDT |
| 2024-09-05 |
4.0402 USDT |
1,871,249.9700 DOT |
4.1110 USDT |
3.9730 USDT |
4.0170 USDT |
4.0080 USDT |
| 2024-09-04 |
4.0511 USDT |
4,231,436.9500 DOT |
4.0630 USDT |
3.8680 USDT |
4.0010 USDT |
4.1200 USDT |
| 2024-09-03 |
4.1871 USDT |
1,997,035.6900 DOT |
4.2090 USDT |
4.0800 USDT |
4.1080 USDT |
4.0860 USDT |
| 2024-09-02 |
4.1483 USDT |
2,168,567.5000 DOT |
4.0680 USDT |
4.0510 USDT |
4.1050 USDT |
4.2060 USDT |
| 2024-09-01 |
4.1737 USDT |
2,154,179.9400 DOT |
4.2590 USDT |
4.1000 USDT |
4.1650 USDT |
4.1500 USDT |
| 2024-08-31 |
4.2758 USDT |
1,077,085.2000 DOT |
4.2770 USDT |
4.2180 USDT |
4.2450 USDT |
4.2530 USDT |
| 2024-08-30 |
4.2249 USDT |
2,422,816.3200 DOT |
4.2520 USDT |
4.1010 USDT |
4.1960 USDT |
4.2690 USDT |
| 2024-08-29 |
4.2938 USDT |
2,441,176.3600 DOT |
4.2550 USDT |
4.1790 USDT |
4.2290 USDT |
4.2180 USDT |
| 2024-08-28 |
4.3233 USDT |
3,351,450.6800 DOT |
4.3780 USDT |
4.1650 USDT |
4.2710 USDT |
4.2710 USDT |
| 2024-08-27 |
4.4782 USDT |
3,854,700.2400 DOT |
4.5570 USDT |
4.2400 USDT |
4.3590 USDT |
4.3510 USDT |
| 2024-08-26 |
4.6802 USDT |
2,912,448.3500 DOT |
4.8230 USDT |
4.5300 USDT |
4.5760 USDT |
4.5630 USDT |
| 2024-08-25 |
4.8494 USDT |
2,947,926.7400 DOT |
4.9820 USDT |
4.7440 USDT |
4.8030 USDT |
4.8580 USDT |
| 2024-08-24 |
4.9666 USDT |
3,252,328.3100 DOT |
4.8920 USDT |
4.8450 USDT |
4.8700 USDT |
4.9730 USDT |
| 2024-08-23 |
4.7927 USDT |
3,309,504.2200 DOT |
4.6900 USDT |
4.6840 USDT |
4.7290 USDT |
4.9320 USDT |
| 2024-08-22 |
4.6560 USDT |
2,785,142.3200 DOT |
4.6640 USDT |
4.5910 USDT |
4.6360 USDT |
4.6410 USDT |
| 2024-08-21 |
4.6115 USDT |
2,798,114.1600 DOT |
4.5240 USDT |
4.4920 USDT |
4.5330 USDT |
4.6540 USDT |
| 2024-08-20 |
4.5403 USDT |
2,001,455.6300 DOT |
4.4810 USDT |
4.4550 USDT |
4.5000 USDT |
4.5230 USDT |
| 2024-08-19 |
4.4253 USDT |
1,846,580.4300 DOT |
4.3910 USDT |
4.3440 USDT |
4.3930 USDT |
4.4570 USDT |
| 2024-08-18 |
4.4231 USDT |
1,746,134.7400 DOT |
4.3700 USDT |
4.3460 USDT |
4.3650 USDT |
4.5130 USDT |
| 2024-08-17 |
4.3265 USDT |
811,759.9300 DOT |
4.2930 USDT |
4.2750 USDT |
4.2990 USDT |
4.3640 USDT |
| 2024-08-16 |
4.2948 USDT |
1,903,183.2200 DOT |
4.2780 USDT |
4.2110 USDT |
4.2840 USDT |
4.2910 USDT |
| 2024-08-15 |
4.3664 USDT |
2,304,464.8500 DOT |
4.3830 USDT |
4.2270 USDT |
4.2750 USDT |
4.2970 USDT |
| 2024-08-14 |
4.4597 USDT |
2,361,132.1300 DOT |
4.5460 USDT |
4.3430 USDT |
4.3860 USDT |
4.3830 USDT |
| 2024-08-13 |
4.5256 USDT |
2,161,051.7500 DOT |
4.5870 USDT |
4.3980 USDT |
4.4470 USDT |
4.5540 USDT |
| 2024-08-12 |
4.5721 USDT |
1,981,600.5100 DOT |
4.4950 USDT |
4.4500 USDT |
4.5330 USDT |
4.5220 USDT |
| 2024-08-11 |
4.6520 USDT |
1,771,438.5100 DOT |
4.7530 USDT |
4.4660 USDT |
4.5120 USDT |
4.4990 USDT |
| 2024-08-10 |
4.7564 USDT |
1,147,707.0500 DOT |
4.7830 USDT |
4.7230 USDT |
4.7460 USDT |
4.7550 USDT |
| 2024-08-09 |
4.8094 USDT |
2,645,930.0300 DOT |
4.8790 USDT |
4.7300 USDT |
4.7890 USDT |
4.7680 USDT |
| 2024-08-08 |
4.7126 USDT |
4,844,020.2900 DOT |
4.5790 USDT |
4.4800 USDT |
4.5970 USDT |
4.8770 USDT |
| 2024-08-07 |
4.5516 USDT |
5,127,146.8300 DOT |
4.5090 USDT |
4.4030 USDT |
4.5420 USDT |
4.5470 USDT |
| 2024-08-06 |
4.4213 USDT |
5,230,525.1700 DOT |
4.1990 USDT |
4.1940 USDT |
4.3570 USDT |
4.5730 USDT |
| 2024-08-05 |
4.0300 USDT |
21,826,492.1800 DOT |
4.6880 USDT |
3.5900 USDT |
3.8930 USDT |
4.2470 USDT |
| 2024-08-04 |
4.7991 USDT |
4,804,666.8900 DOT |
5.0440 USDT |
4.5340 USDT |
4.6620 USDT |
4.7100 USDT |
| 2024-08-03 |
5.0357 USDT |
3,125,360.0900 DOT |
5.1230 USDT |
4.8540 USDT |
4.9390 USDT |
5.0460 USDT |
| 2024-08-02 |
5.1695 USDT |
3,495,886.5200 DOT |
5.3410 USDT |
5.0000 USDT |
5.1150 USDT |
5.0960 USDT |
| 2024-08-01 |
5.2294 USDT |
4,386,353.6300 DOT |
5.3890 USDT |
5.0260 USDT |
5.1450 USDT |
5.3380 USDT |
| 2024-07-31 |
5.4826 USDT |
2,587,947.5000 DOT |
5.5190 USDT |
5.3350 USDT |
5.4100 USDT |
5.4070 USDT |