Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
6.9191 USDT |
4,194.3820 DOT |
6.9425 USDT |
6.9148 USDT |
6.9525 USDT |
6.9525 USDT |
| 2024-12-21 |
7.3096 USDT |
127,689.6784 DOT |
7.2875 USDT |
6.9610 USDT |
7.7960 USDT |
7.0208 USDT |
| 2024-12-20 |
6.6212 USDT |
345,744.7643 DOT |
6.9436 USDT |
6.0523 USDT |
7.2655 USDT |
7.0807 USDT |
| 2024-12-19 |
7.2569 USDT |
209,361.5875 DOT |
7.6671 USDT |
6.7692 USDT |
7.7903 USDT |
6.9851 USDT |
| 2024-12-18 |
8.0650 USDT |
74,136.6401 DOT |
8.4818 USDT |
7.5530 USDT |
8.5426 USDT |
7.8066 USDT |
| 2024-12-17 |
8.7116 USDT |
47,949.4441 DOT |
8.7483 USDT |
8.5306 USDT |
8.9651 USDT |
8.6786 USDT |
| 2024-12-16 |
8.9931 USDT |
87,299.7093 DOT |
9.0228 USDT |
8.5938 USDT |
9.1941 USDT |
9.0915 USDT |
| 2024-12-15 |
8.8189 USDT |
67,373.2834 DOT |
8.5418 USDT |
8.3767 USDT |
9.2517 USDT |
8.6698 USDT |
| 2024-12-14 |
8.7642 USDT |
77,298.4359 DOT |
9.0826 USDT |
8.4200 USDT |
9.2008 USDT |
8.4270 USDT |
| 2024-12-13 |
9.0248 USDT |
75,478.1864 DOT |
9.0624 USDT |
8.7656 USDT |
9.2351 USDT |
9.0880 USDT |
| 2024-12-12 |
9.2595 USDT |
299,858.3745 DOT |
8.9846 USDT |
8.9039 USDT |
9.6578 USDT |
8.9422 USDT |
| 2024-12-11 |
8.5841 USDT |
256,658.0035 DOT |
8.3798 USDT |
8.0364 USDT |
9.2599 USDT |
9.0259 USDT |
| 2024-12-10 |
8.3133 USDT |
274,628.9768 DOT |
8.4784 USDT |
7.6000 USDT |
8.7062 USDT |
7.9929 USDT |
| 2024-12-09 |
9.7145 USDT |
143,762.9359 DOT |
10.3512 USDT |
9.3712 USDT |
10.3816 USDT |
9.5233 USDT |
| 2024-12-08 |
10.3610 USDT |
72,105.1863 DOT |
10.5992 USDT |
10.2044 USDT |
10.7933 USDT |
10.3081 USDT |
| 2024-12-07 |
10.5974 USDT |
102,523.7390 DOT |
10.6657 USDT |
10.3150 USDT |
10.8621 USDT |
10.8418 USDT |
| 2024-12-06 |
10.4215 USDT |
100,096.0263 DOT |
10.3418 USDT |
10.0233 USDT |
10.8660 USDT |
10.8438 USDT |
| 2024-12-05 |
10.6450 USDT |
268,892.5851 DOT |
10.4971 USDT |
9.8981 USDT |
11.2230 USDT |
10.7385 USDT |
| 2024-12-04 |
10.7864 USDT |
397,735.9937 DOT |
9.8071 USDT |
9.6778 USDT |
11.6388 USDT |
10.7822 USDT |
| 2024-12-03 |
9.8053 USDT |
195,781.9022 DOT |
10.0312 USDT |
9.0713 USDT |
10.3891 USDT |
9.6912 USDT |
| 2024-12-02 |
9.0219 USDT |
236,487.6577 DOT |
9.2749 USDT |
8.4661 USDT |
9.8630 USDT |
9.6474 USDT |
| 2024-12-01 |
8.9767 USDT |
90,422.6257 DOT |
8.9420 USDT |
8.7111 USDT |
9.2293 USDT |
9.0052 USDT |
| 2024-11-30 |
8.9028 USDT |
89,401.0785 DOT |
9.0083 USDT |
8.6048 USDT |
9.1389 USDT |
9.0075 USDT |
| 2024-11-29 |
8.7036 USDT |
88,833.9011 DOT |
8.6272 USDT |
8.4487 USDT |
9.0155 USDT |
8.6146 USDT |
| 2024-11-28 |
8.2732 USDT |
74,958.1606 DOT |
8.4500 USDT |
8.0100 USDT |
8.5765 USDT |
8.5434 USDT |
| 2024-11-27 |
8.3010 USDT |
117,106.2790 DOT |
8.0420 USDT |
7.8685 USDT |
8.4763 USDT |
8.3744 USDT |
| 2024-11-26 |
7.8618 USDT |
181,501.4881 DOT |
8.2415 USDT |
7.5495 USDT |
8.4616 USDT |
8.0679 USDT |
| 2024-11-25 |
8.8234 USDT |
146,047.0500 DOT |
8.7648 USDT |
8.3631 USDT |
9.3532 USDT |
8.4303 USDT |
| 2024-11-24 |
9.0873 USDT |
381,709.0308 DOT |
8.5247 USDT |
8.0551 USDT |
10.4816 USDT |
8.4972 USDT |
| 2024-11-23 |
8.0558 USDT |
727,896.9872 DOT |
6.6180 USDT |
6.5924 USDT |
9.4240 USDT |
8.5054 USDT |
| 2024-11-22 |
6.1757 USDT |
273,653.8937 DOT |
5.9312 USDT |
5.8866 USDT |
6.4877 USDT |
6.4814 USDT |
| 2024-11-21 |
5.7077 USDT |
167,136.0807 DOT |
5.6944 USDT |
5.4807 USDT |
5.9604 USDT |
5.9254 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 |