Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
22.3919 USDT |
31,382.0641 DOT |
21.9863 USDT |
21.8688 USDT |
22.9323 USDT |
22.2789 USDT |
| 2022-03-28 |
22.8750 USDT |
76,793.9979 DOT |
22.4502 USDT |
22.2666 USDT |
23.3090 USDT |
22.5589 USDT |
| 2022-03-27 |
21.3272 USDT |
30,969.3442 DOT |
20.9149 USDT |
20.7444 USDT |
22.1870 USDT |
22.1505 USDT |
| 2022-03-26 |
20.8027 USDT |
24,583.4091 DOT |
20.5539 USDT |
20.2673 USDT |
21.0177 USDT |
20.8582 USDT |
| 2022-03-25 |
20.8422 USDT |
24,907.2565 DOT |
21.2321 USDT |
20.1884 USDT |
21.3520 USDT |
20.5591 USDT |
| 2022-03-24 |
20.8682 USDT |
119,682.1966 DOT |
20.9988 USDT |
20.2798 USDT |
21.4590 USDT |
21.2402 USDT |
| 2022-03-23 |
20.5994 USDT |
47,220.9134 DOT |
20.2015 USDT |
19.8088 USDT |
21.1011 USDT |
20.8529 USDT |
| 2022-03-22 |
19.7260 USDT |
46,709.4190 DOT |
18.7507 USDT |
18.7043 USDT |
20.3608 USDT |
20.3406 USDT |
| 2022-03-21 |
18.8501 USDT |
47,595.6443 DOT |
18.7228 USDT |
18.4378 USDT |
19.0424 USDT |
18.7375 USDT |
| 2022-03-20 |
18.8302 USDT |
54,702.3038 DOT |
19.4438 USDT |
18.3307 USDT |
19.4438 USDT |
18.6993 USDT |
| 2022-03-19 |
19.5081 USDT |
38,754.2033 DOT |
19.0991 USDT |
18.8820 USDT |
19.7684 USDT |
19.3599 USDT |
| 2022-03-18 |
18.6139 USDT |
23,906.0071 DOT |
18.7000 USDT |
18.1455 USDT |
19.1961 USDT |
19.0688 USDT |
| 2022-03-17 |
18.8601 USDT |
37,409.3908 DOT |
19.0619 USDT |
18.6312 USDT |
19.3079 USDT |
18.7391 USDT |
| 2022-03-16 |
18.3807 USDT |
120,775.7393 DOT |
17.8151 USDT |
17.7100 USDT |
19.1658 USDT |
18.9528 USDT |
| 2022-03-15 |
17.5497 USDT |
44,318.1451 DOT |
17.7390 USDT |
17.0764 USDT |
18.0375 USDT |
17.8685 USDT |
| 2022-03-14 |
17.5167 USDT |
31,829.2045 DOT |
17.1375 USDT |
17.0157 USDT |
17.8317 USDT |
17.6079 USDT |
| 2022-03-13 |
17.8210 USDT |
33,641.3517 DOT |
18.1202 USDT |
17.2000 USDT |
18.3862 USDT |
17.2000 USDT |
| 2022-03-12 |
18.2657 USDT |
28,278.4210 DOT |
17.8401 USDT |
17.8401 USDT |
18.7159 USDT |
18.2043 USDT |
| 2022-03-11 |
17.8515 USDT |
32,884.1975 DOT |
16.9460 USDT |
16.7149 USDT |
18.4593 USDT |
17.8812 USDT |
| 2022-03-10 |
16.9787 USDT |
19,719.9537 DOT |
17.8174 USDT |
16.6753 USDT |
17.8711 USDT |
16.9606 USDT |
| 2022-03-09 |
17.6680 USDT |
21,980.3694 DOT |
16.9792 USDT |
16.8827 USDT |
18.0721 USDT |
17.7280 USDT |
| 2022-03-08 |
16.8850 USDT |
42,203.4951 DOT |
16.3638 USDT |
16.3334 USDT |
17.2345 USDT |
16.8910 USDT |
| 2022-03-07 |
16.4580 USDT |
52,734.3206 DOT |
16.9254 USDT |
16.0037 USDT |
17.1125 USDT |
16.4302 USDT |
| 2022-03-06 |
17.0976 USDT |
23,165.1561 DOT |
17.3194 USDT |
16.5488 USDT |
17.5958 USDT |
17.3363 USDT |
| 2022-03-05 |
17.0863 USDT |
36,147.0543 DOT |
16.6763 USDT |
16.2070 USDT |
17.7766 USDT |
17.2861 USDT |
| 2022-03-04 |
17.2444 USDT |
51,249.1512 DOT |
18.0179 USDT |
16.6316 USDT |
18.0586 USDT |
16.6596 USDT |
| 2022-03-03 |
18.0944 USDT |
26,537.6642 DOT |
18.5312 USDT |
17.7969 USDT |
18.6546 USDT |
17.9919 USDT |
| 2022-03-02 |
18.7037 USDT |
76,628.3822 DOT |
18.9120 USDT |
18.3717 USDT |
19.2496 USDT |
18.7347 USDT |
| 2022-03-01 |
19.0733 USDT |
339,914.7303 DOT |
18.9713 USDT |
18.3459 USDT |
19.8212 USDT |
18.8473 USDT |
| 2022-02-28 |
17.8087 USDT |
138,104.0635 DOT |
17.5172 USDT |
16.6064 USDT |
18.8500 USDT |
18.7842 USDT |
| 2022-02-27 |
17.8229 USDT |
54,424.5628 DOT |
18.0020 USDT |
17.1008 USDT |
18.6942 USDT |
17.3327 USDT |
| 2022-02-26 |
18.0593 USDT |
82,266.2061 DOT |
17.2558 USDT |
17.2177 USDT |
18.7438 USDT |
17.9003 USDT |
| 2022-02-25 |
16.2721 USDT |
60,553.9115 DOT |
16.2021 USDT |
15.8057 USDT |
17.1828 USDT |
17.0157 USDT |
| 2022-02-24 |
14.9223 USDT |
528,037.6437 DOT |
15.9307 USDT |
14.0672 USDT |
16.6979 USDT |
16.1128 USDT |
| 2022-02-23 |
16.9488 USDT |
87,616.5713 DOT |
16.6136 USDT |
15.9400 USDT |
17.4853 USDT |
16.0277 USDT |
| 2022-02-22 |
16.1548 USDT |
149,833.8936 DOT |
16.2375 USDT |
15.8026 USDT |
16.6919 USDT |
16.3017 USDT |
| 2022-02-21 |
16.7414 USDT |
84,280.3000 DOT |
16.9368 USDT |
16.0853 USDT |
17.7147 USDT |
16.3219 USDT |
| 2022-02-20 |
16.9714 USDT |
57,643.2388 DOT |
17.7700 USDT |
16.6977 USDT |
17.7700 USDT |
17.1593 USDT |
| 2022-02-19 |
17.7839 USDT |
24,299.4180 DOT |
17.8071 USDT |
17.3513 USDT |
18.1962 USDT |
17.7848 USDT |
| 2022-02-18 |
17.9418 USDT |
60,351.0520 DOT |
18.0549 USDT |
17.6161 USDT |
18.5766 USDT |
17.7579 USDT |
| 2022-02-17 |
18.7548 USDT |
62,231.0261 DOT |
19.7922 USDT |
17.8359 USDT |
19.9893 USDT |
18.1962 USDT |
| 2022-02-16 |
19.6685 USDT |
53,029.1530 DOT |
20.1763 USDT |
19.0089 USDT |
20.1885 USDT |
19.7564 USDT |
| 2022-02-15 |
19.5378 USDT |
97,032.8932 DOT |
18.7206 USDT |
18.6966 USDT |
20.1358 USDT |
19.8585 USDT |
| 2022-02-14 |
18.5886 USDT |
31,801.5958 DOT |
18.7366 USDT |
18.0483 USDT |
18.9139 USDT |
18.7218 USDT |
| 2022-02-13 |
18.6858 USDT |
24,762.8489 DOT |
18.7236 USDT |
18.3039 USDT |
19.2625 USDT |
18.7883 USDT |
| 2022-02-12 |
18.8381 USDT |
43,369.2023 DOT |
18.8771 USDT |
18.2714 USDT |
19.4036 USDT |
18.9119 USDT |
| 2022-02-11 |
20.1132 USDT |
86,676.4545 DOT |
20.4953 USDT |
18.6715 USDT |
20.7038 USDT |
18.9341 USDT |
| 2022-02-10 |
21.4349 USDT |
79,416.2540 DOT |
21.9412 USDT |
20.5430 USDT |
22.4215 USDT |
20.9578 USDT |
| 2022-02-09 |
21.9434 USDT |
88,274.8476 DOT |
21.6877 USDT |
21.0667 USDT |
22.2376 USDT |
22.0470 USDT |
| 2022-02-08 |
21.7001 USDT |
90,825.4261 DOT |
22.3701 USDT |
21.0756 USDT |
23.1676 USDT |
21.6846 USDT |