Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
6.4686 USDT |
148,924.3647 DOT |
6.2513 USDT |
6.1741 USDT |
6.8107 USDT |
6.7922 USDT |
| 2023-12-07 |
6.1366 USDT |
119,539.0455 DOT |
6.0471 USDT |
5.9092 USDT |
6.3001 USDT |
6.2546 USDT |
| 2023-12-06 |
5.9730 USDT |
198,898.9432 DOT |
5.9114 USDT |
5.7800 USDT |
6.2050 USDT |
6.0968 USDT |
| 2023-12-05 |
5.6581 USDT |
151,719.3995 DOT |
5.6306 USDT |
5.5167 USDT |
5.8299 USDT |
5.8052 USDT |
| 2023-12-04 |
5.6066 USDT |
226,317.4578 DOT |
5.5462 USDT |
5.4715 USDT |
5.7137 USDT |
5.6175 USDT |
| 2023-12-03 |
5.5314 USDT |
86,755.9771 DOT |
5.5596 USDT |
5.4356 USDT |
5.6208 USDT |
5.5390 USDT |
| 2023-12-02 |
5.5035 USDT |
30,502.1779 DOT |
5.4651 USDT |
5.4542 USDT |
5.5943 USDT |
5.5941 USDT |
| 2023-12-01 |
5.4532 USDT |
37,907.5944 DOT |
5.4744 USDT |
5.3755 USDT |
5.5191 USDT |
5.4593 USDT |
| 2023-11-30 |
5.3991 USDT |
71,488.1705 DOT |
5.1604 USDT |
5.1206 USDT |
5.5816 USDT |
5.4643 USDT |
| 2023-11-29 |
5.2885 USDT |
60,618.1408 DOT |
5.2731 USDT |
5.1533 USDT |
5.3856 USDT |
5.1721 USDT |
| 2023-11-28 |
5.1999 USDT |
45,011.7166 DOT |
5.1524 USDT |
5.1070 USDT |
5.3096 USDT |
5.2963 USDT |
| 2023-11-27 |
5.1605 USDT |
60,410.2375 DOT |
5.3279 USDT |
5.0380 USDT |
5.3701 USDT |
5.1067 USDT |
| 2023-11-26 |
5.2969 USDT |
44,104.4052 DOT |
5.3280 USDT |
5.1504 USDT |
5.4126 USDT |
5.2944 USDT |
| 2023-11-25 |
5.3210 USDT |
22,423.1767 DOT |
5.2341 USDT |
5.2168 USDT |
5.3847 USDT |
5.3242 USDT |
| 2023-11-24 |
5.2217 USDT |
44,397.2273 DOT |
5.1390 USDT |
5.1224 USDT |
5.2950 USDT |
5.2564 USDT |
| 2023-11-23 |
5.1441 USDT |
49,448.5660 DOT |
5.1732 USDT |
5.0928 USDT |
5.2168 USDT |
5.1322 USDT |
| 2023-11-22 |
5.0777 USDT |
74,298.3141 DOT |
4.8500 USDT |
4.8459 USDT |
5.2672 USDT |
5.2553 USDT |
| 2023-11-21 |
5.0758 USDT |
117,826.7751 DOT |
5.2874 USDT |
4.9147 USDT |
5.3242 USDT |
4.9390 USDT |
| 2023-11-20 |
5.4531 USDT |
94,000.1152 DOT |
5.4262 USDT |
5.2665 USDT |
5.5657 USDT |
5.3230 USDT |
| 2023-11-19 |
5.3457 USDT |
112,763.4109 DOT |
5.2814 USDT |
5.1778 USDT |
5.4827 USDT |
5.4477 USDT |
| 2023-11-18 |
5.1743 USDT |
89,224.0625 DOT |
5.2413 USDT |
4.9955 USDT |
5.2906 USDT |
5.2906 USDT |
| 2023-11-17 |
5.3108 USDT |
87,033.8002 DOT |
5.3512 USDT |
5.0533 USDT |
5.4824 USDT |
5.2830 USDT |
| 2023-11-16 |
5.5934 USDT |
143,465.7397 DOT |
5.5673 USDT |
5.2695 USDT |
5.7963 USDT |
5.3500 USDT |
| 2023-11-15 |
5.3846 USDT |
106,605.3554 DOT |
5.1926 USDT |
5.1926 USDT |
5.6377 USDT |
5.6239 USDT |
| 2023-11-14 |
5.2621 USDT |
149,842.4811 DOT |
5.3456 USDT |
4.9979 USDT |
5.5209 USDT |
5.2232 USDT |
| 2023-11-13 |
5.6558 USDT |
159,642.9287 DOT |
5.6953 USDT |
5.4309 USDT |
5.8832 USDT |
5.5049 USDT |
| 2023-11-12 |
5.7060 USDT |
220,470.2770 DOT |
5.5633 USDT |
5.3513 USDT |
5.8566 USDT |
5.7362 USDT |
| 2023-11-11 |
5.4787 USDT |
324,318.8614 DOT |
5.3085 USDT |
5.0898 USDT |
5.6823 USDT |
5.6106 USDT |
| 2023-11-10 |
5.1384 USDT |
134,598.3394 DOT |
5.0867 USDT |
4.9763 USDT |
5.3139 USDT |
5.3004 USDT |
| 2023-11-09 |
5.0162 USDT |
188,264.5875 DOT |
5.0304 USDT |
4.7116 USDT |
5.2626 USDT |
4.8659 USDT |
| 2023-11-08 |
4.9779 USDT |
119,889.2201 DOT |
4.9284 USDT |
4.8620 USDT |
5.0887 USDT |
5.0548 USDT |
| 2023-11-07 |
4.8703 USDT |
139,358.1807 DOT |
4.9645 USDT |
4.7249 USDT |
5.0093 USDT |
4.9287 USDT |
| 2023-11-06 |
4.8354 USDT |
85,446.2479 DOT |
4.7665 USDT |
4.6870 USDT |
4.9875 USDT |
4.9866 USDT |
| 2023-11-05 |
4.7763 USDT |
58,877.4926 DOT |
4.6783 USDT |
4.6587 USDT |
4.9067 USDT |
4.7385 USDT |
| 2023-11-04 |
4.6671 USDT |
54,959.6759 DOT |
4.6110 USDT |
4.5890 USDT |
4.7767 USDT |
4.6773 USDT |
| 2023-11-03 |
4.5695 USDT |
85,437.9423 DOT |
4.6325 USDT |
4.4639 USDT |
4.6413 USDT |
4.6201 USDT |
| 2023-11-02 |
4.6725 USDT |
83,724.5750 DOT |
4.7348 USDT |
4.5212 USDT |
4.7955 USDT |
4.6161 USDT |
| 2023-11-01 |
4.5186 USDT |
235,825.6205 DOT |
4.4446 USDT |
4.3224 USDT |
4.8026 USDT |
4.7552 USDT |
| 2023-10-31 |
4.4471 USDT |
177,804.8805 DOT |
4.5218 USDT |
4.2749 USDT |
4.6002 USDT |
4.4371 USDT |
| 2023-10-30 |
4.3950 USDT |
121,201.7455 DOT |
4.3159 USDT |
4.2369 USDT |
4.5293 USDT |
4.5226 USDT |
| 2023-10-29 |
4.2476 USDT |
44,382.5042 DOT |
4.1767 USDT |
4.1327 USDT |
4.3500 USDT |
4.3112 USDT |
| 2023-10-28 |
4.1734 USDT |
25,901.1331 DOT |
4.1325 USDT |
4.1325 USDT |
4.2224 USDT |
4.1793 USDT |
| 2023-10-27 |
4.1115 USDT |
70,592.8021 DOT |
4.2167 USDT |
4.0490 USDT |
4.2194 USDT |
4.1323 USDT |
| 2023-10-26 |
4.2976 USDT |
167,330.3891 DOT |
4.2897 USDT |
4.1471 USDT |
4.4469 USDT |
4.2365 USDT |
| 2023-10-25 |
4.2507 USDT |
137,408.6548 DOT |
4.1864 USDT |
4.1397 USDT |
4.3520 USDT |
4.2896 USDT |
| 2023-10-24 |
4.2579 USDT |
248,665.3612 DOT |
4.3692 USDT |
4.0974 USDT |
4.4191 USDT |
4.1937 USDT |
| 2023-10-23 |
4.1018 USDT |
225,058.3968 DOT |
3.9679 USDT |
3.9217 USDT |
4.3472 USDT |
4.2860 USDT |
| 2023-10-22 |
3.8592 USDT |
75,518.8620 DOT |
3.9074 USDT |
3.8131 USDT |
3.9522 USDT |
3.8703 USDT |
| 2023-10-21 |
3.8459 USDT |
60,010.6791 DOT |
3.7234 USDT |
3.7084 USDT |
3.9768 USDT |
3.9145 USDT |
| 2023-10-20 |
3.7303 USDT |
103,679.3551 DOT |
3.6476 USDT |
3.6389 USDT |
3.8035 USDT |
3.7255 USDT |