Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
7.9674 USDT |
94,704.5931 DOT |
7.9157 USDT |
7.5827 USDT |
8.0932 USDT |
8.0932 USDT |
| 2024-02-25 |
7.7672 USDT |
22,089.5683 DOT |
7.8155 USDT |
7.6834 USDT |
7.8958 USDT |
7.7772 USDT |
| 2024-02-24 |
7.7559 USDT |
40,691.5233 DOT |
7.5758 USDT |
7.4427 USDT |
7.8838 USDT |
7.8330 USDT |
| 2024-02-23 |
7.4260 USDT |
28,343.7092 DOT |
7.4940 USDT |
7.2788 USDT |
7.6437 USDT |
7.6344 USDT |
| 2024-02-22 |
7.5184 USDT |
27,357.0837 DOT |
7.4483 USDT |
7.2858 USDT |
7.6793 USDT |
7.6117 USDT |
| 2024-02-21 |
7.3851 USDT |
31,943.1249 DOT |
7.7176 USDT |
7.2341 USDT |
7.7176 USDT |
7.4741 USDT |
| 2024-02-20 |
7.6556 USDT |
45,808.8579 DOT |
8.0327 USDT |
7.4428 USDT |
8.1063 USDT |
7.7273 USDT |
| 2024-02-19 |
7.8432 USDT |
45,159.5130 DOT |
7.8532 USDT |
7.6589 USDT |
8.1399 USDT |
8.1009 USDT |
| 2024-02-18 |
7.8102 USDT |
43,459.9068 DOT |
7.7048 USDT |
7.6847 USDT |
7.9150 USDT |
7.8409 USDT |
| 2024-02-17 |
7.5708 USDT |
96,651.0803 DOT |
7.6527 USDT |
7.3400 USDT |
7.6837 USDT |
7.6805 USDT |
| 2024-02-16 |
7.7513 USDT |
53,917.8667 DOT |
7.7781 USDT |
7.5436 USDT |
7.8631 USDT |
7.5656 USDT |
| 2024-02-15 |
7.7583 USDT |
63,611.9617 DOT |
7.6524 USDT |
7.5409 USDT |
7.9455 USDT |
7.7331 USDT |
| 2024-02-14 |
7.5895 USDT |
213,765.7287 DOT |
7.3540 USDT |
7.2777 USDT |
7.7076 USDT |
7.6709 USDT |
| 2024-02-13 |
7.2562 USDT |
145,382.1148 DOT |
7.3399 USDT |
7.1177 USDT |
7.4497 USDT |
7.3150 USDT |
| 2024-02-12 |
7.1720 USDT |
85,377.0024 DOT |
7.0946 USDT |
6.9840 USDT |
7.3681 USDT |
7.2869 USDT |
| 2024-02-11 |
7.2103 USDT |
26,297.3314 DOT |
7.2011 USDT |
7.0882 USDT |
7.3343 USDT |
7.0882 USDT |
| 2024-02-10 |
7.1685 USDT |
33,654.9430 DOT |
7.1960 USDT |
7.0649 USDT |
7.2860 USDT |
7.2459 USDT |
| 2024-02-09 |
7.1374 USDT |
76,405.3224 DOT |
7.0185 USDT |
6.9669 USDT |
7.3320 USDT |
7.2171 USDT |
| 2024-02-08 |
6.9918 USDT |
106,299.4341 DOT |
6.9472 USDT |
6.8728 USDT |
7.1014 USDT |
7.0423 USDT |
| 2024-02-07 |
6.8012 USDT |
26,132.4899 DOT |
6.7993 USDT |
6.6716 USDT |
6.9588 USDT |
6.9413 USDT |
| 2024-02-06 |
6.7520 USDT |
27,065.9416 DOT |
6.6980 USDT |
6.6489 USDT |
6.8210 USDT |
6.8210 USDT |
| 2024-02-05 |
6.8201 USDT |
36,742.3612 DOT |
6.6731 USDT |
6.6000 USDT |
6.9742 USDT |
6.6780 USDT |
| 2024-02-04 |
6.7487 USDT |
11,839.8728 DOT |
6.8194 USDT |
6.6618 USDT |
6.8199 USDT |
6.6755 USDT |
| 2024-02-03 |
6.8924 USDT |
14,434.9101 DOT |
6.9485 USDT |
6.8263 USDT |
7.0025 USDT |
6.8766 USDT |
| 2024-02-02 |
6.9115 USDT |
13,871.3931 DOT |
6.7777 USDT |
6.7680 USDT |
7.0197 USDT |
6.8832 USDT |
| 2024-02-01 |
6.6870 USDT |
22,114.4363 DOT |
6.6534 USDT |
6.5400 USDT |
6.8126 USDT |
6.7881 USDT |
| 2024-01-31 |
6.7876 USDT |
39,752.3805 DOT |
6.8398 USDT |
6.5965 USDT |
6.8850 USDT |
6.6461 USDT |
| 2024-01-30 |
7.0069 USDT |
86,056.4240 DOT |
7.0238 USDT |
6.9163 USDT |
7.1054 USDT |
7.0237 USDT |
| 2024-01-29 |
6.8802 USDT |
170,727.8359 DOT |
6.8418 USDT |
6.7144 USDT |
7.1883 USDT |
7.1614 USDT |
| 2024-01-28 |
6.6878 USDT |
17,667.8499 DOT |
6.6615 USDT |
6.5671 USDT |
6.8262 USDT |
6.8166 USDT |
| 2024-01-27 |
6.6698 USDT |
18,208.8826 DOT |
6.6726 USDT |
6.5387 USDT |
6.7483 USDT |
6.6626 USDT |