Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
10.0795 USDT |
44,127.8937 DOT |
11.0449 USDT |
9.7079 USDT |
11.1674 USDT |
9.8901 USDT |
| 2022-05-17 |
10.9388 USDT |
37,042.6126 DOT |
10.6400 USDT |
10.4347 USDT |
11.3208 USDT |
11.0924 USDT |
| 2022-05-16 |
10.7854 USDT |
24,865.7331 DOT |
11.8102 USDT |
10.3980 USDT |
11.8102 USDT |
10.7584 USDT |
| 2022-05-15 |
11.4121 USDT |
48,837.3112 DOT |
11.3028 USDT |
10.6107 USDT |
11.9133 USDT |
11.7335 USDT |
| 2022-05-14 |
10.5271 USDT |
58,812.8731 DOT |
10.4421 USDT |
9.8113 USDT |
11.3208 USDT |
10.9029 USDT |
| 2022-05-13 |
10.4858 USDT |
138,322.1748 DOT |
8.7045 USDT |
8.5681 USDT |
11.7922 USDT |
10.4080 USDT |
| 2022-05-12 |
8.3419 USDT |
286,543.4322 DOT |
9.1068 USDT |
7.3300 USDT |
9.5012 USDT |
8.7973 USDT |
| 2022-05-11 |
9.6206 USDT |
741,043.7437 DOT |
11.3515 USDT |
8.1708 USDT |
11.6309 USDT |
8.9144 USDT |
| 2022-05-10 |
11.5957 USDT |
226,848.6849 DOT |
10.6531 USDT |
10.3288 USDT |
12.3835 USDT |
11.3741 USDT |
| 2022-05-09 |
11.7792 USDT |
241,477.7936 DOT |
13.2721 USDT |
10.7117 USDT |
13.4488 USDT |
11.2500 USDT |
| 2022-05-08 |
13.4178 USDT |
103,195.1282 DOT |
13.7515 USDT |
13.0665 USDT |
13.8511 USDT |
13.3407 USDT |
| 2022-05-07 |
13.9423 USDT |
24,008.6855 DOT |
14.3303 USDT |
13.4020 USDT |
14.3522 USDT |
13.7755 USDT |
| 2022-05-06 |
14.2956 USDT |
56,529.7631 DOT |
14.5689 USDT |
13.8307 USDT |
14.6248 USDT |
14.4136 USDT |
| 2022-05-05 |
14.8335 USDT |
107,598.0118 DOT |
16.3223 USDT |
14.0817 USDT |
16.4301 USDT |
14.4944 USDT |
| 2022-05-04 |
15.4354 USDT |
44,651.8742 DOT |
14.7170 USDT |
14.6843 USDT |
16.2587 USDT |
16.1769 USDT |
| 2022-05-03 |
14.8613 USDT |
47,844.4955 DOT |
14.9602 USDT |
14.5261 USDT |
15.2155 USDT |
14.7235 USDT |
| 2022-05-02 |
15.0182 USDT |
36,774.1502 DOT |
15.3534 USDT |
14.5694 USDT |
15.5700 USDT |
15.0682 USDT |
| 2022-05-01 |
15.0272 USDT |
27,611.3827 DOT |
14.5284 USDT |
14.5261 USDT |
15.5069 USDT |
15.2100 USDT |
| 2022-04-30 |
15.4952 USDT |
47,313.7581 DOT |
16.1779 USDT |
14.8608 USDT |
16.4214 USDT |
14.9006 USDT |
| 2022-04-29 |
16.5533 USDT |
38,124.8016 DOT |
16.9740 USDT |
16.0103 USDT |
17.0445 USDT |
16.1083 USDT |
| 2022-04-28 |
17.0004 USDT |
60,125.1995 DOT |
16.9399 USDT |
16.7598 USDT |
17.4032 USDT |
16.9671 USDT |
| 2022-04-27 |
17.0064 USDT |
49,754.4807 DOT |
16.6685 USDT |
16.5088 USDT |
17.3150 USDT |
17.0104 USDT |
| 2022-04-26 |
17.2886 USDT |
107,918.5775 DOT |
18.1437 USDT |
16.6015 USDT |
18.2988 USDT |
16.8843 USDT |
| 2022-04-25 |
17.5375 USDT |
66,454.7878 DOT |
18.1560 USDT |
17.1288 USDT |
18.2227 USDT |
18.2227 USDT |
| 2022-04-24 |
18.5542 USDT |
26,850.9269 DOT |
18.6878 USDT |
18.0760 USDT |
19.1334 USDT |
18.4505 USDT |
| 2022-04-23 |
18.6623 USDT |
16,747.5953 DOT |
18.2877 USDT |
17.9846 USDT |
19.2299 USDT |
18.7742 USDT |
| 2022-04-22 |
18.3184 USDT |
19,695.3567 DOT |
18.1770 USDT |
18.0899 USDT |
18.5213 USDT |
18.3609 USDT |
| 2022-04-21 |
19.0818 USDT |
45,685.1924 DOT |
19.0837 USDT |
18.3300 USDT |
19.6633 USDT |
18.4511 USDT |
| 2022-04-20 |
18.9936 USDT |
50,004.1386 DOT |
18.8844 USDT |
18.5577 USDT |
19.5200 USDT |
19.1777 USDT |
| 2022-04-19 |
18.4088 USDT |
42,833.1857 DOT |
18.1631 USDT |
18.0604 USDT |
18.9300 USDT |
18.8846 USDT |
| 2022-04-18 |
17.8124 USDT |
74,234.7868 DOT |
17.7130 USDT |
17.1200 USDT |
18.3329 USDT |
18.2204 USDT |
| 2022-04-17 |
18.2872 USDT |
28,995.4311 DOT |
18.6191 USDT |
17.7061 USDT |
18.8000 USDT |
17.7864 USDT |
| 2022-04-16 |
18.4193 USDT |
43,964.2294 DOT |
18.2680 USDT |
18.1700 USDT |
18.6589 USDT |
18.6046 USDT |
| 2022-04-15 |
18.1165 USDT |
12,648.4605 DOT |
17.9610 USDT |
17.8004 USDT |
18.3857 USDT |
18.2804 USDT |
| 2022-04-14 |
18.1329 USDT |
51,590.0841 DOT |
18.1541 USDT |
17.4908 USDT |
18.4651 USDT |
17.8762 USDT |
| 2022-04-13 |
17.9487 USDT |
47,593.8932 DOT |
17.7780 USDT |
17.3970 USDT |
18.2605 USDT |
18.1905 USDT |
| 2022-04-12 |
17.6591 USDT |
30,920.4567 DOT |
17.1839 USDT |
17.1782 USDT |
18.0129 USDT |
17.7565 USDT |
| 2022-04-11 |
18.0930 USDT |
106,012.0626 DOT |
19.2369 USDT |
17.0092 USDT |
19.2626 USDT |
17.3459 USDT |
| 2022-04-10 |
19.8523 USDT |
68,776.7551 DOT |
19.6500 USDT |
19.3814 USDT |
20.2606 USDT |
19.3928 USDT |
| 2022-04-09 |
19.5168 USDT |
28,949.2039 DOT |
19.4309 USDT |
19.3079 USDT |
19.7443 USDT |
19.5912 USDT |
| 2022-04-08 |
20.0715 USDT |
81,432.8076 DOT |
20.4061 USDT |
19.3656 USDT |
20.5444 USDT |
19.3656 USDT |
| 2022-04-07 |
20.1239 USDT |
37,228.7234 DOT |
19.8883 USDT |
19.5000 USDT |
20.6208 USDT |
20.4156 USDT |
| 2022-04-06 |
20.5918 USDT |
96,760.9283 DOT |
21.7820 USDT |
19.7445 USDT |
21.7829 USDT |
19.8726 USDT |
| 2022-04-05 |
22.6323 USDT |
22,757.6250 DOT |
22.8907 USDT |
22.0634 USDT |
23.1752 USDT |
22.2530 USDT |
| 2022-04-04 |
22.3328 USDT |
96,033.9201 DOT |
23.1275 USDT |
21.6211 USDT |
23.1986 USDT |
22.5742 USDT |
| 2022-04-03 |
23.0777 USDT |
64,735.6614 DOT |
22.6045 USDT |
22.5430 USDT |
23.5404 USDT |
23.2191 USDT |
| 2022-04-02 |
22.8777 USDT |
61,158.1195 DOT |
22.0405 USDT |
22.0405 USDT |
23.8397 USDT |
23.1181 USDT |
| 2022-04-01 |
21.3801 USDT |
53,909.6963 DOT |
21.3201 USDT |
20.6288 USDT |
22.1406 USDT |
22.1173 USDT |
| 2022-03-31 |
22.0690 USDT |
44,518.9181 DOT |
22.4354 USDT |
21.2413 USDT |
23.0378 USDT |
21.5053 USDT |
| 2022-03-30 |
22.2321 USDT |
32,959.7944 DOT |
22.4137 USDT |
21.6586 USDT |
22.9742 USDT |
22.4955 USDT |