Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
5.6444 USDT |
117,337.0869 DOT |
5.6944 USDT |
5.4807 USDT |
5.9604 USDT |
5.9141 USDT |
| 2024-11-20 |
6.0004 USDT |
399,688.5754 DOT |
5.8061 USDT |
5.5363 USDT |
6.0600 USDT |
5.6328 USDT |
| 2024-11-19 |
5.8222 USDT |
90,657.7114 DOT |
5.9893 USDT |
5.6643 USDT |
6.0351 USDT |
5.7351 USDT |
| 2024-11-18 |
5.7992 USDT |
172,930.3978 DOT |
5.4096 USDT |
5.4026 USDT |
5.9934 USDT |
5.8351 USDT |
| 2024-11-17 |
5.7096 USDT |
168,764.2839 DOT |
5.7809 USDT |
5.3166 USDT |
6.1404 USDT |
5.3855 USDT |
| 2024-11-16 |
5.4286 USDT |
266,149.8413 DOT |
5.1568 USDT |
5.1411 USDT |
5.7898 USDT |
5.7564 USDT |
| 2024-11-15 |
4.9608 USDT |
130,795.5377 DOT |
4.7760 USDT |
4.7118 USDT |
5.0797 USDT |
5.0706 USDT |
| 2024-11-14 |
4.9975 USDT |
207,632.8199 DOT |
5.0693 USDT |
4.7732 USDT |
5.2068 USDT |
4.8999 USDT |
| 2024-11-13 |
5.1807 USDT |
103,956.2217 DOT |
5.3215 USDT |
4.9150 USDT |
5.4200 USDT |
5.2959 USDT |
| 2024-11-12 |
5.4860 USDT |
375,699.7379 DOT |
5.7138 USDT |
5.1256 USDT |
5.8359 USDT |
5.3359 USDT |
| 2024-11-11 |
5.2724 USDT |
216,213.8212 DOT |
5.2278 USDT |
4.9797 USDT |
5.6369 USDT |
5.6316 USDT |
| 2024-11-10 |
4.9451 USDT |
179,835.4639 DOT |
4.6380 USDT |
4.5867 USDT |
5.1580 USDT |
5.1189 USDT |
| 2024-11-09 |
4.3278 USDT |
49,791.2319 DOT |
4.3335 USDT |
4.2678 USDT |
4.4250 USDT |
4.3982 USDT |
| 2024-11-08 |
4.2998 USDT |
169,659.7995 DOT |
4.1678 USDT |
4.1173 USDT |
4.3887 USDT |
4.3321 USDT |
| 2024-11-07 |
4.1061 USDT |
96,940.1945 DOT |
4.1168 USDT |
4.0475 USDT |
4.1951 USDT |
4.1450 USDT |
| 2024-11-06 |
4.0531 USDT |
80,757.1884 DOT |
3.8981 USDT |
3.8981 USDT |
4.1278 USDT |
4.1031 USDT |
| 2024-11-05 |
3.8796 USDT |
34,272.2235 DOT |
3.7561 USDT |
3.7561 USDT |
3.9127 USDT |
3.8704 USDT |
| 2024-11-04 |
3.7580 USDT |
28,541.3688 DOT |
3.7814 USDT |
3.6824 USDT |
3.8295 USDT |
3.7462 USDT |
| 2024-11-03 |
3.7669 USDT |
34,853.2865 DOT |
3.9064 USDT |
3.6721 USDT |
3.9266 USDT |
3.7806 USDT |
| 2024-11-02 |
3.8740 USDT |
18,040.1185 DOT |
3.9069 USDT |
3.8252 USDT |
3.9412 USDT |
3.8937 USDT |
| 2024-11-01 |
3.9404 USDT |
87,523.8998 DOT |
3.9597 USDT |
3.8500 USDT |
3.9913 USDT |
3.9069 USDT |
| 2024-10-31 |
4.0586 USDT |
33,025.9440 DOT |
4.2004 USDT |
3.9423 USDT |
4.2106 USDT |
3.9500 USDT |
| 2024-10-30 |
4.1733 USDT |
16,242.3440 DOT |
4.1909 USDT |
4.1190 USDT |
4.2137 USDT |
4.1853 USDT |
| 2024-10-29 |
4.1824 USDT |
116,988.6098 DOT |
4.1315 USDT |
4.1205 USDT |
4.2461 USDT |
4.1931 USDT |
| 2024-10-28 |
4.0891 USDT |
160,268.2210 DOT |
4.1351 USDT |
4.0000 USDT |
4.2252 USDT |
4.1383 USDT |
| 2024-10-27 |
4.0584 USDT |
82,348.5643 DOT |
4.0360 USDT |
4.0111 USDT |
4.1267 USDT |
4.1261 USDT |
| 2024-10-26 |
4.0202 USDT |
28,000.0115 DOT |
3.9912 USDT |
3.9490 USDT |
4.0560 USDT |
4.0376 USDT |
| 2024-10-25 |
4.1276 USDT |
26,250.1033 DOT |
4.2133 USDT |
4.0476 USDT |
4.2151 USDT |
4.1184 USDT |
| 2024-10-24 |
4.1975 USDT |
35,097.8448 DOT |
4.2048 USDT |
4.1467 USDT |
4.2553 USDT |
4.2468 USDT |
| 2024-10-23 |
4.1958 USDT |
30,117.9299 DOT |
4.3255 USDT |
4.1096 USDT |
4.3255 USDT |
4.2022 USDT |
| 2024-10-22 |
4.3977 USDT |
29,782.6754 DOT |
4.3864 USDT |
4.2757 USDT |
4.4322 USDT |
4.3405 USDT |
| 2024-10-21 |
4.5109 USDT |
13,337.5198 DOT |
4.5917 USDT |
4.3387 USDT |
4.6096 USDT |
4.4005 USDT |
| 2024-10-20 |
4.4886 USDT |
14,768.4014 DOT |
4.4385 USDT |
4.3684 USDT |
4.5850 USDT |
4.5409 USDT |
| 2024-10-19 |
4.3905 USDT |
7,729.9309 DOT |
4.3075 USDT |
4.3075 USDT |
4.4706 USDT |
4.4210 USDT |
| 2024-10-18 |
4.2333 USDT |
16,000.4396 DOT |
4.1903 USDT |
4.1794 USDT |
4.2944 USDT |
4.2737 USDT |
| 2024-10-17 |
4.2294 USDT |
12,038.5894 DOT |
4.3240 USDT |
4.1541 USDT |
4.3416 USDT |
4.1848 USDT |
| 2024-10-16 |
4.3339 USDT |
39,004.6294 DOT |
4.3891 USDT |
4.2941 USDT |
4.4078 USDT |
4.3195 USDT |
| 2024-10-15 |
4.3904 USDT |
38,132.2183 DOT |
4.3814 USDT |
4.3000 USDT |
4.5269 USDT |
4.3793 USDT |
| 2024-10-14 |
4.3040 USDT |
32,765.8299 DOT |
4.1680 USDT |
4.1413 USDT |
4.3718 USDT |
4.3387 USDT |
| 2024-10-13 |
4.1407 USDT |
12,452.8097 DOT |
4.2035 USDT |
4.0858 USDT |
4.2035 USDT |
4.1415 USDT |
| 2024-10-12 |
4.2046 USDT |
17,400.1627 DOT |
4.1744 USDT |
4.1607 USDT |
4.2576 USDT |
4.2053 USDT |
| 2024-10-11 |
4.1380 USDT |
19,036.1084 DOT |
4.0713 USDT |
4.0571 USDT |
4.1936 USDT |
4.1675 USDT |
| 2024-10-10 |
4.0356 USDT |
28,087.4913 DOT |
4.0234 USDT |
3.9673 USDT |
4.0727 USDT |
4.0680 USDT |
| 2024-10-09 |
4.0721 USDT |
13,820.6693 DOT |
4.1075 USDT |
4.0380 USDT |
4.1377 USDT |
4.0419 USDT |
| 2024-10-08 |
4.1303 USDT |
32,172.3355 DOT |
4.1317 USDT |
4.0511 USDT |
4.1788 USDT |
4.1194 USDT |
| 2024-10-07 |
4.2215 USDT |
39,221.8666 DOT |
4.1959 USDT |
4.1354 USDT |
4.2675 USDT |
4.2075 USDT |
| 2024-10-06 |
4.1491 USDT |
5,641.2041 DOT |
4.1301 USDT |
4.1089 USDT |
4.1910 USDT |
4.1766 USDT |
| 2024-10-05 |
4.1437 USDT |
16,265.1076 DOT |
4.2071 USDT |
4.0837 USDT |
4.2293 USDT |
4.1300 USDT |
| 2024-10-04 |
4.1552 USDT |
42,156.6930 DOT |
4.1346 USDT |
4.1150 USDT |
4.2063 USDT |
4.1755 USDT |
| 2024-10-03 |
4.0683 USDT |
38,167.5849 DOT |
4.1045 USDT |
3.9942 USDT |
4.1689 USDT |
4.1078 USDT |