Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
22.2276 USDT |
84,563.0147 DOT |
21.9205 USDT |
21.4189 USDT |
22.6864 USDT |
22.4361 USDT |
| 2022-02-06 |
21.3498 USDT |
39,043.1324 DOT |
21.4212 USDT |
20.8209 USDT |
21.9002 USDT |
21.8906 USDT |
| 2022-02-05 |
21.5424 USDT |
60,766.0345 DOT |
20.4072 USDT |
20.3332 USDT |
22.2691 USDT |
21.3531 USDT |
| 2022-02-04 |
19.5031 USDT |
69,197.9612 DOT |
18.8201 USDT |
18.7336 USDT |
20.3000 USDT |
20.0937 USDT |
| 2022-02-03 |
18.3952 USDT |
88,940.4863 DOT |
18.7726 USDT |
17.9957 USDT |
18.8707 USDT |
18.7294 USDT |
| 2022-02-02 |
19.5867 USDT |
72,858.1395 DOT |
19.5930 USDT |
18.5521 USDT |
20.5611 USDT |
18.9805 USDT |
| 2022-02-01 |
19.5627 USDT |
125,797.9336 DOT |
19.3293 USDT |
19.1896 USDT |
19.9764 USDT |
19.6992 USDT |
| 2022-01-31 |
18.5497 USDT |
115,120.3657 DOT |
18.1100 USDT |
17.1375 USDT |
19.5865 USDT |
19.5429 USDT |
| 2022-01-30 |
18.3595 USDT |
75,520.0309 DOT |
18.7281 USDT |
17.6832 USDT |
18.9759 USDT |
18.2206 USDT |
| 2022-01-29 |
18.6966 USDT |
87,975.7741 DOT |
18.3380 USDT |
18.1008 USDT |
19.0220 USDT |
18.7270 USDT |
| 2022-01-28 |
17.9440 USDT |
60,591.7904 DOT |
18.0675 USDT |
17.3792 USDT |
18.4681 USDT |
18.3588 USDT |
| 2022-01-27 |
17.8213 USDT |
59,648.2814 DOT |
17.9829 USDT |
17.1461 USDT |
18.3770 USDT |
18.0721 USDT |
| 2022-01-26 |
18.6915 USDT |
131,159.4774 DOT |
18.2379 USDT |
17.5212 USDT |
20.0319 USDT |
18.2096 USDT |
| 2022-01-25 |
18.2326 USDT |
76,464.5276 DOT |
17.9762 USDT |
17.3960 USDT |
19.0238 USDT |
18.2860 USDT |
| 2022-01-24 |
16.9714 USDT |
228,830.5604 DOT |
18.7652 USDT |
15.8500 USDT |
18.7652 USDT |
17.9484 USDT |
| 2022-01-23 |
18.3951 USDT |
94,507.6986 DOT |
18.2668 USDT |
17.7471 USDT |
19.1727 USDT |
18.8596 USDT |
| 2022-01-22 |
18.1989 USDT |
291,640.1975 DOT |
19.6528 USDT |
16.2100 USDT |
20.1135 USDT |
18.0885 USDT |
| 2022-01-21 |
21.1224 USDT |
271,769.5007 DOT |
22.9526 USDT |
19.0169 USDT |
23.4409 USDT |
19.4802 USDT |
| 2022-01-20 |
24.7027 USDT |
65,292.1772 DOT |
24.0635 USDT |
23.3500 USDT |
25.5877 USDT |
23.6646 USDT |
| 2022-01-19 |
24.3017 USDT |
63,133.0674 DOT |
25.1698 USDT |
23.7150 USDT |
25.2745 USDT |
24.2697 USDT |
| 2022-01-18 |
24.9099 USDT |
121,033.3591 DOT |
25.7080 USDT |
24.2618 USDT |
26.0361 USDT |
25.2226 USDT |
| 2022-01-17 |
26.2292 USDT |
45,766.1877 DOT |
27.7137 USDT |
25.1372 USDT |
27.7300 USDT |
25.6726 USDT |
| 2022-01-16 |
27.8388 USDT |
28,987.5133 DOT |
27.6155 USDT |
27.2949 USDT |
28.4283 USDT |
27.7500 USDT |
| 2022-01-15 |
27.7590 USDT |
30,443.0989 DOT |
27.7562 USDT |
26.8520 USDT |
28.3718 USDT |
27.9426 USDT |
| 2022-01-14 |
26.8646 USDT |
103,278.0387 DOT |
25.8177 USDT |
25.5722 USDT |
27.8604 USDT |
27.6262 USDT |
| 2022-01-13 |
26.6245 USDT |
80,429.5685 DOT |
27.3204 USDT |
25.7936 USDT |
27.6696 USDT |
25.9835 USDT |
| 2022-01-12 |
26.6711 USDT |
75,693.0549 DOT |
25.5681 USDT |
25.4588 USDT |
27.5787 USDT |
27.3466 USDT |
| 2022-01-11 |
25.0148 USDT |
116,813.5253 DOT |
23.6679 USDT |
23.5130 USDT |
25.9804 USDT |
25.4868 USDT |
| 2022-01-10 |
23.4863 USDT |
99,115.1883 DOT |
24.6335 USDT |
21.9700 USDT |
25.1839 USDT |
23.5520 USDT |
| 2022-01-09 |
24.6304 USDT |
51,085.5544 DOT |
23.9125 USDT |
23.7078 USDT |
25.2845 USDT |
24.5563 USDT |
| 2022-01-08 |
24.0352 USDT |
86,556.6498 DOT |
24.8866 USDT |
23.1463 USDT |
25.4907 USDT |
24.4328 USDT |