Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
4.0832 USDT |
27,373.8819 DOT |
4.0720 USDT |
4.0545 USDT |
4.1174 USDT |
4.0789 USDT |
| 2023-09-28 |
4.0437 USDT |
65,467.7197 DOT |
3.9924 USDT |
3.9865 USDT |
4.0987 USDT |
4.0789 USDT |
| 2023-09-27 |
4.0176 USDT |
31,182.6658 DOT |
4.0150 USDT |
3.9782 USDT |
4.0716 USDT |
3.9814 USDT |
| 2023-09-26 |
4.0549 USDT |
132,757.8235 DOT |
4.0665 USDT |
3.9740 USDT |
4.0884 USDT |
4.0136 USDT |
| 2023-09-25 |
4.0359 USDT |
41,030.3782 DOT |
3.9895 USDT |
3.9531 USDT |
4.0853 USDT |
4.0793 USDT |
| 2023-09-24 |
4.0325 USDT |
7,636.8979 DOT |
4.0320 USDT |
4.0060 USDT |
4.0544 USDT |
4.0205 USDT |
| 2023-09-23 |
4.0163 USDT |
7,692.5495 DOT |
4.0208 USDT |
4.0008 USDT |
4.0364 USDT |
4.0219 USDT |
| 2023-09-22 |
4.0131 USDT |
33,600.1303 DOT |
4.0129 USDT |
3.9811 USDT |
4.0353 USDT |
4.0184 USDT |
| 2023-09-21 |
4.0712 USDT |
67,232.3721 DOT |
4.1368 USDT |
3.9990 USDT |
4.1630 USDT |
4.0156 USDT |
| 2023-09-20 |
4.1121 USDT |
55,717.7982 DOT |
4.1496 USDT |
4.0670 USDT |
4.1667 USDT |
4.1530 USDT |
| 2023-09-19 |
4.1181 USDT |
43,858.2436 DOT |
4.1060 USDT |
4.0822 USDT |
4.1656 USDT |
4.1576 USDT |
| 2023-09-18 |
4.1162 USDT |
23,776.7980 DOT |
4.0727 USDT |
4.0135 USDT |
4.2171 USDT |
4.1205 USDT |
| 2023-09-17 |
4.1096 USDT |
29,680.7718 DOT |
4.1842 USDT |
4.0480 USDT |
4.1842 USDT |
4.0715 USDT |
| 2023-09-16 |
4.1771 USDT |
74,177.5670 DOT |
4.1463 USDT |
4.1437 USDT |
4.2268 USDT |
4.1622 USDT |
| 2023-09-15 |
4.1084 USDT |
15,600.8368 DOT |
4.0607 USDT |
4.0534 USDT |
4.1701 USDT |
4.1442 USDT |
| 2023-09-14 |
4.0264 USDT |
42,144.4754 DOT |
4.0029 USDT |
3.9738 USDT |
4.0840 USDT |
4.0521 USDT |
| 2023-09-13 |
4.0163 USDT |
72,432.0462 DOT |
3.9816 USDT |
3.9545 USDT |
4.1013 USDT |
4.0151 USDT |
| 2023-09-12 |
4.0080 USDT |
39,368.2738 DOT |
3.9857 USDT |
3.9575 USDT |
4.0890 USDT |
3.9891 USDT |
| 2023-09-11 |
4.0051 USDT |
254,669.8338 DOT |
4.1415 USDT |
3.9142 USDT |
4.1523 USDT |
3.9769 USDT |
| 2023-09-10 |
4.1504 USDT |
39,552.4222 DOT |
4.2349 USDT |
4.1053 USDT |
4.2349 USDT |
4.1696 USDT |
| 2023-09-09 |
4.2610 USDT |
4,594.0262 DOT |
4.2507 USDT |
4.2395 USDT |
4.2764 USDT |
4.2464 USDT |
| 2023-09-08 |
4.2642 USDT |
27,780.3471 DOT |
4.2908 USDT |
4.2054 USDT |
4.3274 USDT |
4.2397 USDT |
| 2023-09-07 |
4.2606 USDT |
64,887.4620 DOT |
4.2725 USDT |
4.2360 USDT |
4.2898 USDT |
4.2733 USDT |
| 2023-09-06 |
4.2327 USDT |
37,321.5789 DOT |
4.2626 USDT |
4.1773 USDT |
4.2831 USDT |
4.2673 USDT |
| 2023-09-05 |
4.2525 USDT |
18,539.7698 DOT |
4.2622 USDT |
4.2025 USDT |
4.3004 USDT |
4.2495 USDT |
| 2023-09-04 |
4.2427 USDT |
43,214.7706 DOT |
4.2543 USDT |
4.1920 USDT |
4.3153 USDT |
4.2453 USDT |
| 2023-09-03 |
4.2688 USDT |
11,178.2004 DOT |
4.2628 USDT |
4.2320 USDT |
4.2970 USDT |
4.2703 USDT |
| 2023-09-02 |
4.2509 USDT |
3,854.7231 DOT |
4.2164 USDT |
4.2029 USDT |
4.2700 USDT |
4.2540 USDT |
| 2023-09-01 |
4.2276 USDT |
33,281.6381 DOT |
4.2697 USDT |
4.1423 USDT |
4.2814 USDT |
4.2160 USDT |
| 2023-08-31 |
4.3754 USDT |
71,890.1553 DOT |
4.5319 USDT |
4.2418 USDT |
4.5319 USDT |
4.2609 USDT |
| 2023-08-30 |
4.5837 USDT |
34,570.4240 DOT |
4.6554 USDT |
4.5214 USDT |
4.6554 USDT |
4.5367 USDT |
| 2023-08-29 |
4.6772 USDT |
64,125.0446 DOT |
4.6168 USDT |
4.5393 USDT |
4.7999 USDT |
4.6636 USDT |
| 2023-08-28 |
4.5435 USDT |
38,308.8057 DOT |
4.4623 USDT |
4.4210 USDT |
4.6179 USDT |
4.6125 USDT |
| 2023-08-27 |
4.5165 USDT |
19,054.0425 DOT |
4.5097 USDT |
4.4638 USDT |
4.5408 USDT |
4.4883 USDT |
| 2023-08-26 |
4.4979 USDT |
3,463.1003 DOT |
4.4986 USDT |
4.4794 USDT |
4.5127 USDT |
4.5124 USDT |
| 2023-08-25 |
4.4410 USDT |
15,530.0958 DOT |
4.4076 USDT |
4.3613 USDT |
4.4915 USDT |
4.4859 USDT |
| 2023-08-24 |
4.4438 USDT |
22,684.9233 DOT |
4.4925 USDT |
4.3699 USDT |
4.5127 USDT |
4.4002 USDT |
| 2023-08-23 |
4.4586 USDT |
33,535.2703 DOT |
4.4274 USDT |
4.3859 USDT |
4.5336 USDT |
4.4900 USDT |
| 2023-08-22 |
4.3509 USDT |
41,447.8325 DOT |
4.4297 USDT |
4.2387 USDT |
4.4481 USDT |
4.3994 USDT |
| 2023-08-21 |
4.4355 USDT |
59,865.8993 DOT |
4.5218 USDT |
4.3603 USDT |
4.5364 USDT |
4.4454 USDT |
| 2023-08-20 |
4.4947 USDT |
23,379.8780 DOT |
4.5209 USDT |
4.4693 USDT |
4.5319 USDT |
4.5205 USDT |
| 2023-08-19 |
4.5004 USDT |
10,942.3825 DOT |
4.5153 USDT |
4.4606 USDT |
4.5518 USDT |
4.5224 USDT |
| 2023-08-18 |
4.4765 USDT |
64,873.4242 DOT |
4.4318 USDT |
4.3640 USDT |
4.5556 USDT |
4.5222 USDT |
| 2023-08-17 |
4.6193 USDT |
118,246.9880 DOT |
4.6629 USDT |
4.3405 USDT |
4.8230 USDT |
4.4633 USDT |
| 2023-08-16 |
4.7217 USDT |
113,052.3093 DOT |
4.8168 USDT |
4.5306 USDT |
4.8394 USDT |
4.6622 USDT |
| 2023-08-15 |
4.8636 USDT |
42,977.8781 DOT |
4.9904 USDT |
4.6415 USDT |
4.9973 USDT |
4.8258 USDT |
| 2023-08-14 |
5.0100 USDT |
13,691.6043 DOT |
4.9848 USDT |
4.9649 USDT |
5.0519 USDT |
4.9898 USDT |
| 2023-08-13 |
5.0164 USDT |
9,638.0137 DOT |
5.0357 USDT |
4.9702 USDT |
5.0423 USDT |
4.9830 USDT |
| 2023-08-12 |
5.0218 USDT |
7,666.4827 DOT |
5.0039 USDT |
4.9956 USDT |
5.0396 USDT |
5.0250 USDT |
| 2023-08-11 |
4.9948 USDT |
12,032.5069 DOT |
5.0019 USDT |
4.9568 USDT |
5.0185 USDT |
4.9999 USDT |