Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
10.2141 USDT |
102,028.1579 DOT |
10.7784 USDT |
9.7000 USDT |
10.8924 USDT |
9.8408 USDT |
| 2024-03-15 |
10.5661 USDT |
141,226.1984 DOT |
11.5807 USDT |
10.0088 USDT |
11.6950 USDT |
10.4396 USDT |
| 2024-03-14 |
11.3717 USDT |
191,155.0787 DOT |
11.3925 USDT |
10.6830 USDT |
11.8835 USDT |
11.5619 USDT |
| 2024-03-13 |
10.9387 USDT |
57,134.1350 DOT |
10.7189 USDT |
10.6533 USDT |
11.3126 USDT |
10.9912 USDT |
| 2024-03-12 |
10.5727 USDT |
89,554.3705 DOT |
11.0367 USDT |
10.0715 USDT |
11.1388 USDT |
10.6030 USDT |
| 2024-03-11 |
10.7107 USDT |
137,680.8656 DOT |
10.2461 USDT |
9.8171 USDT |
11.2429 USDT |
11.1881 USDT |
| 2024-03-10 |
10.4004 USDT |
60,963.4395 DOT |
10.4942 USDT |
10.0464 USDT |
10.5797 USDT |
10.2259 USDT |
| 2024-03-09 |
10.7259 USDT |
64,571.4405 DOT |
10.6325 USDT |
10.4059 USDT |
10.9458 USDT |
10.5175 USDT |
| 2024-03-08 |
10.3691 USDT |
95,172.5779 DOT |
10.4236 USDT |
9.9700 USDT |
10.6600 USDT |
10.4437 USDT |
| 2024-03-07 |
10.5252 USDT |
110,703.0245 DOT |
10.5393 USDT |
10.2123 USDT |
10.9934 USDT |
10.4163 USDT |
| 2024-03-06 |
9.8850 USDT |
99,387.5675 DOT |
9.3362 USDT |
8.9349 USDT |
10.4448 USDT |
10.2933 USDT |
| 2024-03-05 |
9.5475 USDT |
243,934.8870 DOT |
9.8402 USDT |
7.2600 USDT |
10.7493 USDT |
9.0627 USDT |
| 2024-03-04 |
9.9938 USDT |
164,761.9358 DOT |
9.7792 USDT |
9.5760 USDT |
10.3000 USDT |
9.8992 USDT |
| 2024-03-03 |
9.3162 USDT |
122,141.6643 DOT |
9.4566 USDT |
8.5693 USDT |
9.8934 USDT |
9.8200 USDT |
| 2024-03-02 |
8.9909 USDT |
102,334.1100 DOT |
8.6688 USDT |
8.5781 USDT |
9.3739 USDT |
9.3055 USDT |
| 2024-03-01 |
8.4006 USDT |
69,739.4120 DOT |
8.2553 USDT |
8.2553 USDT |
8.5356 USDT |
8.5158 USDT |
| 2024-02-29 |
8.6124 USDT |
98,430.4776 DOT |
8.3480 USDT |
8.0338 USDT |
8.8896 USDT |
8.2531 USDT |
| 2024-02-28 |
8.2632 USDT |
189,011.3675 DOT |
8.3678 USDT |
7.7302 USDT |
8.7100 USDT |
8.3276 USDT |
| 2024-02-27 |
8.1454 USDT |
86,737.0237 DOT |
8.1000 USDT |
8.0046 USDT |
8.3493 USDT |
8.2926 USDT |