Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
7.1735 USDT |
73,501.4474 DOT |
7.1262 USDT |
7.0298 USDT |
7.3985 USDT |
7.3885 USDT |
| 2024-05-04 |
7.1781 USDT |
19,584.3451 DOT |
7.2379 USDT |
7.1169 USDT |
7.2379 USDT |
7.1328 USDT |
| 2024-05-03 |
7.1676 USDT |
43,697.4762 DOT |
7.3000 USDT |
7.0095 USDT |
7.3823 USDT |
7.2963 USDT |
| 2024-05-02 |
7.0943 USDT |
49,011.1162 DOT |
6.8844 USDT |
6.7114 USDT |
7.3697 USDT |
7.3072 USDT |
| 2024-05-01 |
6.5233 USDT |
706,868.4048 DOT |
6.4192 USDT |
6.1347 USDT |
6.9253 USDT |
6.8959 USDT |
| 2024-04-30 |
6.2283 USDT |
75,142.1074 DOT |
6.5759 USDT |
6.0440 USDT |
6.6586 USDT |
6.1831 USDT |
| 2024-04-29 |
6.6220 USDT |
40,655.3027 DOT |
6.7444 USDT |
6.4777 USDT |
6.8179 USDT |
6.5118 USDT |
| 2024-04-28 |
6.8521 USDT |
38,991.0070 DOT |
6.8085 USDT |
6.8028 USDT |
6.9435 USDT |
6.8438 USDT |
| 2024-04-27 |
6.6963 USDT |
49,398.1140 DOT |
6.7709 USDT |
6.5139 USDT |
6.8547 USDT |
6.7584 USDT |
| 2024-04-26 |
6.8287 USDT |
35,215.8344 DOT |
6.8636 USDT |
6.7245 USDT |
6.9444 USDT |
6.8618 USDT |
| 2024-04-25 |
6.8659 USDT |
29,232.3647 DOT |
6.9379 USDT |
6.7111 USDT |
6.9918 USDT |
6.8900 USDT |
| 2024-04-24 |
7.2727 USDT |
47,740.3537 DOT |
7.2513 USDT |
6.9166 USDT |
7.4921 USDT |
6.9166 USDT |
| 2024-04-23 |
7.4156 USDT |
68,821.9886 DOT |
7.4702 USDT |
7.2995 USDT |
7.5343 USDT |
7.3070 USDT |
| 2024-04-22 |
7.4249 USDT |
40,631.6416 DOT |
7.1422 USDT |
7.1008 USDT |
7.5757 USDT |
7.5179 USDT |
| 2024-04-21 |
7.0831 USDT |
16,989.7127 DOT |
7.2220 USDT |
6.9703 USDT |
7.2788 USDT |
7.1276 USDT |
| 2024-04-20 |
6.9829 USDT |
110,731.4048 DOT |
6.6755 USDT |
6.6169 USDT |
7.2713 USDT |
7.2187 USDT |
| 2024-04-19 |
6.6947 USDT |
47,362.7070 DOT |
6.7606 USDT |
6.2800 USDT |
6.9159 USDT |
6.7646 USDT |
| 2024-04-18 |
6.6461 USDT |
68,167.9215 DOT |
6.5626 USDT |
6.4584 USDT |
6.8175 USDT |
6.7931 USDT |
| 2024-04-17 |
6.5229 USDT |
56,322.2239 DOT |
6.6854 USDT |
6.3347 USDT |
6.7629 USDT |
6.6288 USDT |
| 2024-04-16 |
6.5876 USDT |
54,070.5266 DOT |
6.6891 USDT |
6.3791 USDT |
6.8105 USDT |
6.6320 USDT |
| 2024-04-15 |
6.9177 USDT |
112,930.3177 DOT |
6.8517 USDT |
6.4436 USDT |
7.1981 USDT |
6.6283 USDT |
| 2024-04-14 |
6.5202 USDT |
101,474.1456 DOT |
6.3740 USDT |
6.2019 USDT |
6.7918 USDT |
6.5139 USDT |
| 2024-04-13 |
6.4799 USDT |
254,826.0212 DOT |
7.2328 USDT |
5.7280 USDT |
7.3305 USDT |
6.0283 USDT |
| 2024-04-12 |
7.2803 USDT |
315,624.9191 DOT |
8.3809 USDT |
6.1403 USDT |
8.4818 USDT |
7.1627 USDT |
| 2024-04-11 |
8.3004 USDT |
35,858.5064 DOT |
8.4091 USDT |
8.1909 USDT |
8.5169 USDT |
8.2720 USDT |
| 2024-04-10 |
8.3973 USDT |
38,231.7927 DOT |
8.6478 USDT |
8.1275 USDT |
8.6904 USDT |
8.4049 USDT |
| 2024-04-09 |
8.9044 USDT |
45,602.0706 DOT |
9.0566 USDT |
8.6353 USDT |
9.1000 USDT |
8.7296 USDT |
| 2024-04-08 |
8.9545 USDT |
48,149.6667 DOT |
8.7048 USDT |
8.5839 USDT |
9.0886 USDT |
9.0524 USDT |
| 2024-04-07 |
8.6115 USDT |
41,229.1793 DOT |
8.4718 USDT |
8.4619 USDT |
8.7365 USDT |
8.5941 USDT |
| 2024-04-06 |
8.4249 USDT |
18,329.5704 DOT |
8.3603 USDT |
8.3377 USDT |
8.5434 USDT |
8.5434 USDT |
| 2024-04-05 |
8.2886 USDT |
50,779.1175 DOT |
8.4818 USDT |
8.0885 USDT |
8.4989 USDT |
8.3884 USDT |
| 2024-04-04 |
8.5311 USDT |
34,682.1121 DOT |
8.4135 USDT |
8.2742 USDT |
8.7030 USDT |
8.4436 USDT |
| 2024-04-03 |
8.5976 USDT |
59,777.8269 DOT |
8.5797 USDT |
8.2923 USDT |
8.8289 USDT |
8.4421 USDT |
| 2024-04-02 |
8.5761 USDT |
91,091.9717 DOT |
9.1074 USDT |
8.2913 USDT |
9.1168 USDT |
8.6455 USDT |
| 2024-04-01 |
9.4008 USDT |
198,776.5224 DOT |
9.6338 USDT |
8.9220 USDT |
9.7316 USDT |
9.1560 USDT |
| 2024-03-31 |
9.5264 USDT |
19,180.1203 DOT |
9.4380 USDT |
9.4369 USDT |
9.6140 USDT |
9.6140 USDT |
| 2024-03-30 |
9.5494 USDT |
25,284.9644 DOT |
9.5964 USDT |
9.4244 USDT |
9.6901 USDT |
9.5191 USDT |
| 2024-03-29 |
9.5331 USDT |
80,552.4538 DOT |
9.5091 USDT |
9.3560 USDT |
9.8024 USDT |
9.5457 USDT |
| 2024-03-28 |
9.5153 USDT |
48,247.8500 DOT |
9.4225 USDT |
9.3100 USDT |
9.6511 USDT |
9.4672 USDT |
| 2024-03-27 |
9.4547 USDT |
207,460.6464 DOT |
9.6940 USDT |
9.3100 USDT |
9.8033 USDT |
9.4625 USDT |
| 2024-03-26 |
9.8099 USDT |
51,982.2753 DOT |
9.7363 USDT |
9.5333 USDT |
10.0560 USDT |
9.6865 USDT |
| 2024-03-25 |
9.5655 USDT |
51,263.3561 DOT |
9.3851 USDT |
9.2966 USDT |
9.8251 USDT |
9.8093 USDT |
| 2024-03-24 |
9.1809 USDT |
17,361.8881 DOT |
8.9734 USDT |
8.9642 USDT |
9.3866 USDT |
9.3852 USDT |
| 2024-03-23 |
9.1057 USDT |
28,615.3728 DOT |
8.9154 USDT |
8.8723 USDT |
9.2192 USDT |
9.0620 USDT |
| 2024-03-22 |
9.0703 USDT |
44,223.7966 DOT |
9.1679 USDT |
8.7256 USDT |
9.3585 USDT |
8.8596 USDT |
| 2024-03-21 |
9.4051 USDT |
50,159.9390 DOT |
9.4851 USDT |
9.0918 USDT |
9.5660 USDT |
9.2716 USDT |
| 2024-03-20 |
9.0040 USDT |
131,001.6617 DOT |
8.7847 USDT |
8.5000 USDT |
9.5515 USDT |
9.4612 USDT |
| 2024-03-19 |
9.0709 USDT |
128,680.9222 DOT |
9.8886 USDT |
8.6980 USDT |
9.9873 USDT |
8.8664 USDT |
| 2024-03-18 |
10.0562 USDT |
83,430.9568 DOT |
10.0452 USDT |
9.6185 USDT |
10.4445 USDT |
9.8565 USDT |
| 2024-03-17 |
9.9081 USDT |
68,933.9345 DOT |
9.6982 USDT |
9.2036 USDT |
10.2400 USDT |
10.1807 USDT |