Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
4.3229 USDT |
15,238.3009 DOT |
4.2843 USDT |
4.2206 USDT |
4.3812 USDT |
4.3409 USDT |
| 2024-08-15 |
4.4204 USDT |
15,505.2232 DOT |
4.3886 USDT |
4.2321 USDT |
4.4761 USDT |
4.2715 USDT |
| 2024-08-14 |
4.4474 USDT |
42,177.3970 DOT |
4.5466 USDT |
4.3538 USDT |
4.5467 USDT |
4.4050 USDT |
| 2024-08-13 |
4.5155 USDT |
17,330.7344 DOT |
4.5918 USDT |
4.4014 USDT |
4.6078 USDT |
4.5562 USDT |
| 2024-08-12 |
4.5966 USDT |
34,942.9825 DOT |
4.5024 USDT |
4.4535 USDT |
4.6734 USDT |
4.5184 USDT |
| 2024-08-11 |
4.6010 USDT |
46,105.8264 DOT |
4.7543 USDT |
4.4681 USDT |
4.8268 USDT |
4.4924 USDT |
| 2024-08-10 |
4.7532 USDT |
9,601.0536 DOT |
4.7785 USDT |
4.7304 USDT |
4.8168 USDT |
4.7514 USDT |
| 2024-08-09 |
4.8109 USDT |
27,399.0813 DOT |
4.8505 USDT |
4.7337 USDT |
4.9178 USDT |
4.7903 USDT |
| 2024-08-08 |
4.7136 USDT |
36,202.3515 DOT |
4.5807 USDT |
4.5121 USDT |
4.8567 USDT |
4.8567 USDT |
| 2024-08-07 |
4.5413 USDT |
48,454.7653 DOT |
4.5108 USDT |
4.4087 USDT |
4.6387 USDT |
4.5361 USDT |
| 2024-08-06 |
4.4218 USDT |
64,328.9207 DOT |
4.1984 USDT |
4.1984 USDT |
4.5980 USDT |
4.4968 USDT |
| 2024-08-05 |
4.0082 USDT |
407,052.6870 DOT |
4.6897 USDT |
3.5928 USDT |
4.7155 USDT |
4.2328 USDT |
| 2024-08-04 |
4.7460 USDT |
88,200.7256 DOT |
5.0417 USDT |
4.5380 USDT |
5.0856 USDT |
4.7828 USDT |
| 2024-08-03 |
5.0185 USDT |
45,452.6343 DOT |
5.1253 USDT |
4.8636 USDT |
5.2010 USDT |
5.0587 USDT |
| 2024-08-02 |
5.1668 USDT |
120,754.4648 DOT |
5.3539 USDT |
5.0086 USDT |
5.3539 USDT |
5.1286 USDT |
| 2024-08-01 |
5.3083 USDT |
129,741.8701 DOT |
5.3968 USDT |
5.0982 USDT |
5.4166 USDT |
5.1046 USDT |
| 2024-07-31 |
5.4414 USDT |
74,537.1466 DOT |
5.5156 USDT |
5.3398 USDT |
5.5535 USDT |
5.4022 USDT |
| 2024-07-30 |
5.6739 USDT |
51,769.2732 DOT |
5.6575 USDT |
5.4935 USDT |
5.7199 USDT |
5.5138 USDT |
| 2024-07-29 |
5.8254 USDT |
38,985.4196 DOT |
5.7257 USDT |
5.6418 USDT |
5.8925 USDT |
5.6418 USDT |
| 2024-07-28 |
5.7491 USDT |
13,505.3035 DOT |
5.8225 USDT |
5.6770 USDT |
5.8283 USDT |
5.7207 USDT |
| 2024-07-27 |
5.8495 USDT |
20,754.4364 DOT |
5.8329 USDT |
5.7240 USDT |
5.9375 USDT |
5.8610 USDT |
| 2024-07-26 |
5.8056 USDT |
86,464.3678 DOT |
5.7586 USDT |
5.7296 USDT |
5.8829 USDT |
5.8496 USDT |