Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
4.1876 USDT |
34,743.6576 DOT |
4.1415 USDT |
4.0293 USDT |
4.2675 USDT |
4.0293 USDT |
| 2024-10-01 |
4.2746 USDT |
47,363.0235 DOT |
4.4319 USDT |
4.0537 USDT |
4.5567 USDT |
4.1727 USDT |
| 2024-09-30 |
4.6228 USDT |
62,409.1976 DOT |
4.7636 USDT |
4.5138 USDT |
4.7655 USDT |
4.5140 USDT |
| 2024-09-29 |
4.7921 USDT |
62,226.1837 DOT |
4.7908 USDT |
4.6797 USDT |
4.8486 USDT |
4.7911 USDT |
| 2024-09-28 |
4.8020 USDT |
68,216.1228 DOT |
4.8816 USDT |
4.7529 USDT |
4.9216 USDT |
4.8079 USDT |
| 2024-09-27 |
4.8933 USDT |
26,383.9352 DOT |
4.8136 USDT |
4.8096 USDT |
4.9590 USDT |
4.8695 USDT |
| 2024-09-26 |
4.7718 USDT |
50,396.3801 DOT |
4.6384 USDT |
4.5740 USDT |
4.8713 USDT |
4.7733 USDT |
| 2024-09-25 |
4.7110 USDT |
55,235.4011 DOT |
4.6490 USDT |
4.6067 USDT |
4.7640 USDT |
4.6438 USDT |
| 2024-09-24 |
4.5238 USDT |
37,250.3605 DOT |
4.4609 USDT |
4.4037 USDT |
4.6059 USDT |
4.5833 USDT |
| 2024-09-23 |
4.3891 USDT |
16,006.3564 DOT |
4.3000 USDT |
4.2384 USDT |
4.4437 USDT |
4.4356 USDT |
| 2024-09-22 |
4.3580 USDT |
14,337.7964 DOT |
4.4585 USDT |
4.2842 USDT |
4.4788 USDT |
4.3371 USDT |
| 2024-09-21 |
4.3570 USDT |
25,092.6197 DOT |
4.3261 USDT |
4.2923 USDT |
4.4484 USDT |
4.4156 USDT |
| 2024-09-20 |
4.3134 USDT |
13,969.9059 DOT |
4.2610 USDT |
4.1930 USDT |
4.3979 USDT |
4.3044 USDT |
| 2024-09-19 |
4.2867 USDT |
65,758.4231 DOT |
4.1761 USDT |
4.1761 USDT |
4.3475 USDT |
4.2541 USDT |
| 2024-09-18 |
4.0754 USDT |
75,376.0963 DOT |
4.1492 USDT |
3.9788 USDT |
4.1939 USDT |
4.0509 USDT |
| 2024-09-17 |
4.1971 USDT |
30,351.2149 DOT |
4.1872 USDT |
4.1328 USDT |
4.2844 USDT |
4.1550 USDT |
| 2024-09-16 |
4.2821 USDT |
16,924.0013 DOT |
4.3883 USDT |
4.1894 USDT |
4.3883 USDT |
4.2064 USDT |
| 2024-09-15 |
4.4925 USDT |
7,841.6040 DOT |
4.4428 USDT |
4.4161 USDT |
4.5520 USDT |
4.4170 USDT |
| 2024-09-14 |
4.4021 USDT |
8,851.3834 DOT |
4.4294 USDT |
4.3536 USDT |
4.4348 USDT |
4.4145 USDT |
| 2024-09-13 |
4.3484 USDT |
22,678.1617 DOT |
4.2895 USDT |
4.2750 USDT |
4.4669 USDT |
4.4256 USDT |
| 2024-09-12 |
4.2527 USDT |
34,855.3657 DOT |
4.1946 USDT |
4.1946 USDT |
4.3003 USDT |
4.3003 USDT |
| 2024-09-11 |
4.1434 USDT |
17,980.6195 DOT |
4.2497 USDT |
4.0637 USDT |
4.2519 USDT |
4.1897 USDT |
| 2024-09-10 |
4.2296 USDT |
20,564.7726 DOT |
4.2656 USDT |
4.2038 USDT |
4.2715 USDT |
4.2571 USDT |
| 2024-09-09 |
4.2261 USDT |
27,987.1499 DOT |
4.1764 USDT |
4.1151 USDT |
4.3177 USDT |
4.2927 USDT |
| 2024-09-08 |
4.1541 USDT |
5,923.0090 DOT |
4.0732 USDT |
4.0732 USDT |
4.1937 USDT |
4.1537 USDT |
| 2024-09-07 |
4.0619 USDT |
22,462.4257 DOT |
3.9638 USDT |
3.9450 USDT |
4.1278 USDT |
4.0891 USDT |
| 2024-09-06 |
3.9530 USDT |
40,347.4349 DOT |
4.0256 USDT |
3.8250 USDT |
4.0912 USDT |
3.9088 USDT |
| 2024-09-05 |
4.0509 USDT |
14,169.9536 DOT |
4.1062 USDT |
3.9800 USDT |
4.1228 USDT |
4.0085 USDT |
| 2024-09-04 |
4.0352 USDT |
162,630.6173 DOT |
4.0737 USDT |
3.8701 USDT |
4.1863 USDT |
4.1249 USDT |
| 2024-09-03 |
4.2196 USDT |
46,074.9918 DOT |
4.2109 USDT |
4.0850 USDT |
4.2797 USDT |
4.0850 USDT |
| 2024-09-02 |
4.1494 USDT |
8,047.0834 DOT |
4.0732 USDT |
4.0732 USDT |
4.2255 USDT |
4.2105 USDT |
| 2024-09-01 |
4.1848 USDT |
34,844.6378 DOT |
4.2568 USDT |
4.1065 USDT |
4.2569 USDT |
4.1703 USDT |
| 2024-08-31 |
4.2872 USDT |
8,782.2171 DOT |
4.2876 USDT |
4.2306 USDT |
4.3134 USDT |
4.2672 USDT |
| 2024-08-30 |
4.2164 USDT |
13,946.5689 DOT |
4.2497 USDT |
4.1065 USDT |
4.3272 USDT |
4.2675 USDT |
| 2024-08-29 |
4.2951 USDT |
22,679.8301 DOT |
4.2558 USDT |
4.1956 USDT |
4.3997 USDT |
4.2266 USDT |
| 2024-08-28 |
4.3554 USDT |
41,484.9706 DOT |
4.3688 USDT |
4.1713 USDT |
4.4460 USDT |
4.2940 USDT |
| 2024-08-27 |
4.5082 USDT |
18,496.3704 DOT |
4.5580 USDT |
4.3410 USDT |
4.6526 USDT |
4.3410 USDT |
| 2024-08-26 |
4.6535 USDT |
15,446.5532 DOT |
4.8248 USDT |
4.5362 USDT |
4.8602 USDT |
4.5554 USDT |
| 2024-08-25 |
4.8365 USDT |
30,253.6035 DOT |
4.9825 USDT |
4.7594 USDT |
4.9897 USDT |
4.8884 USDT |
| 2024-08-24 |
4.9318 USDT |
29,676.1199 DOT |
4.8972 USDT |
4.8486 USDT |
5.0953 USDT |
4.9548 USDT |
| 2024-08-23 |
4.8063 USDT |
31,598.8012 DOT |
4.6956 USDT |
4.6954 USDT |
4.9491 USDT |
4.9007 USDT |
| 2024-08-22 |
4.6498 USDT |
20,178.8316 DOT |
4.6666 USDT |
4.6029 USDT |
4.7075 USDT |
4.6202 USDT |
| 2024-08-21 |
4.6247 USDT |
30,791.0501 DOT |
4.5332 USDT |
4.4948 USDT |
4.7444 USDT |
4.6827 USDT |
| 2024-08-20 |
4.5405 USDT |
54,274.5499 DOT |
4.4742 USDT |
4.4574 USDT |
4.5984 USDT |
4.5405 USDT |
| 2024-08-19 |
4.4187 USDT |
49,294.1525 DOT |
4.3839 USDT |
4.3510 USDT |
4.4988 USDT |
4.4732 USDT |
| 2024-08-18 |
4.4414 USDT |
31,613.7390 DOT |
4.3598 USDT |
4.3537 USDT |
4.5217 USDT |
4.5061 USDT |
| 2024-08-17 |
4.3073 USDT |
37,508.1090 DOT |
4.2906 USDT |
4.2857 USDT |
4.3600 USDT |
4.3424 USDT |