Identifier on OKEx: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
15.4559 USDT |
2,535,062.3752 DOT |
16.1890 USDT |
14.1360 USDT |
16.4470 USDT |
14.4970 USDT |
| 2022-04-29 |
16.4908 USDT |
1,965,329.9731 DOT |
16.9860 USDT |
16.0000 USDT |
17.0680 USDT |
16.1880 USDT |
| 2022-04-28 |
17.0216 USDT |
2,002,603.0378 DOT |
16.9440 USDT |
16.7500 USDT |
17.4040 USDT |
16.9870 USDT |
| 2022-04-27 |
16.9305 USDT |
2,094,873.8371 DOT |
16.6730 USDT |
16.4770 USDT |
17.2760 USDT |
16.9430 USDT |
| 2022-04-26 |
17.3852 USDT |
2,775,227.7585 DOT |
18.1050 USDT |
16.4030 USDT |
18.3160 USDT |
16.6710 USDT |
| 2022-04-25 |
17.6175 USDT |
2,975,943.0495 DOT |
18.1640 USDT |
17.0990 USDT |
18.2440 USDT |
18.1030 USDT |
| 2022-04-24 |
18.5883 USDT |
1,724,341.9928 DOT |
18.6990 USDT |
18.0700 USDT |
19.1590 USDT |
18.1630 USDT |
| 2022-04-23 |
18.6780 USDT |
1,850,536.2465 DOT |
18.2790 USDT |
17.9490 USDT |
19.2580 USDT |
18.6980 USDT |
| 2022-04-22 |
18.2993 USDT |
1,965,212.8072 DOT |
18.1740 USDT |
18.0710 USDT |
18.5250 USDT |
18.2780 USDT |
| 2022-04-21 |
19.0633 USDT |
2,730,839.7520 DOT |
19.0910 USDT |
18.0300 USDT |
19.6750 USDT |
18.1760 USDT |
| 2022-04-20 |
19.0389 USDT |
2,935,527.5060 DOT |
18.8820 USDT |
18.5470 USDT |
19.5470 USDT |
19.0950 USDT |
| 2022-04-19 |
18.4920 USDT |
2,033,375.8246 DOT |
18.1530 USDT |
18.0450 USDT |
18.9460 USDT |
18.8810 USDT |
| 2022-04-18 |
17.6938 USDT |
2,485,149.1339 DOT |
17.7340 USDT |
17.1060 USDT |
18.3690 USDT |
18.1520 USDT |
| 2022-04-17 |
18.3736 USDT |
1,514,693.7235 DOT |
18.5990 USDT |
17.6590 USDT |
18.8190 USDT |
17.7330 USDT |
| 2022-04-16 |
18.4181 USDT |
1,298,857.1446 DOT |
18.3490 USDT |
18.1770 USDT |
18.6970 USDT |
18.6000 USDT |
| 2022-04-15 |
18.1424 USDT |
1,726,748.8894 DOT |
17.9140 USDT |
17.7890 USDT |
18.4510 USDT |
18.3440 USDT |
| 2022-04-14 |
18.0012 USDT |
2,097,421.6865 DOT |
18.1970 USDT |
17.4740 USDT |
18.4820 USDT |
17.9160 USDT |
| 2022-04-13 |
17.9352 USDT |
2,497,354.9969 DOT |
17.7730 USDT |
17.3730 USDT |
18.3010 USDT |
18.1970 USDT |
| 2022-04-12 |
17.6163 USDT |
2,822,065.6023 DOT |
17.2000 USDT |
17.1640 USDT |
18.0380 USDT |
17.7720 USDT |
| 2022-04-11 |
18.0461 USDT |
3,732,504.1072 DOT |
19.2190 USDT |
16.9890 USDT |
19.2880 USDT |
17.2000 USDT |
| 2022-04-10 |
19.7410 USDT |
1,865,394.4916 DOT |
19.7570 USDT |
19.1510 USDT |
20.2480 USDT |
19.2210 USDT |
| 2022-04-09 |
19.5836 USDT |
1,409,277.6034 DOT |
19.4160 USDT |
19.2850 USDT |
19.8230 USDT |
19.7500 USDT |
| 2022-04-08 |
20.0503 USDT |
2,489,596.9220 DOT |
20.3890 USDT |
19.1340 USDT |
20.5740 USDT |
19.4180 USDT |
| 2022-04-07 |
20.1236 USDT |
2,690,996.2994 DOT |
19.8360 USDT |
19.4580 USDT |
20.6480 USDT |
20.3920 USDT |
| 2022-04-06 |
20.7401 USDT |
4,125,480.6005 DOT |
21.7820 USDT |
19.7100 USDT |
21.8190 USDT |
19.8360 USDT |
| 2022-04-05 |
22.5531 USDT |
2,597,074.4467 DOT |
22.9000 USDT |
21.7000 USDT |
23.1140 USDT |
21.7820 USDT |
| 2022-04-04 |
22.4554 USDT |
3,282,738.1043 DOT |
23.2060 USDT |
21.6120 USDT |
23.2200 USDT |
22.9000 USDT |
| 2022-04-03 |
23.0396 USDT |
2,968,290.5649 DOT |
22.5990 USDT |
22.5160 USDT |
23.5700 USDT |
23.2080 USDT |
| 2022-04-02 |
22.9200 USDT |
4,192,410.9263 DOT |
22.0680 USDT |
21.9490 USDT |
23.8600 USDT |
22.6130 USDT |
| 2022-04-01 |
21.4171 USDT |
3,631,827.4959 DOT |
21.3290 USDT |
20.6010 USDT |
22.1640 USDT |
22.0680 USDT |
| 2022-03-31 |
22.1570 USDT |
3,656,194.5489 DOT |
22.4600 USDT |
21.0880 USDT |
23.0630 USDT |
21.3350 USDT |
| 2022-03-30 |
22.3177 USDT |
3,378,675.6055 DOT |
22.4350 USDT |
21.6270 USDT |
23.0000 USDT |
22.4560 USDT |
| 2022-03-29 |
22.4191 USDT |
3,191,354.9977 DOT |
21.9760 USDT |
21.8580 USDT |
22.9490 USDT |
22.4520 USDT |
| 2022-03-28 |
22.7634 USDT |
3,466,656.5313 DOT |
22.4670 USDT |
21.7970 USDT |
23.3280 USDT |
21.9750 USDT |
| 2022-03-27 |
21.4245 USDT |
1,863,652.9508 DOT |
20.9120 USDT |
20.7190 USDT |
22.4890 USDT |
22.4660 USDT |
| 2022-03-26 |
20.7384 USDT |
1,314,324.8649 DOT |
20.5380 USDT |
20.2470 USDT |
21.0270 USDT |
20.9110 USDT |
| 2022-03-25 |
20.8955 USDT |
2,799,968.2666 DOT |
21.2520 USDT |
20.1950 USDT |
21.3830 USDT |
20.5360 USDT |
| 2022-03-24 |
20.9401 USDT |
3,665,951.9634 DOT |
21.0230 USDT |
20.2520 USDT |
21.5000 USDT |
21.2550 USDT |
| 2022-03-23 |
20.4872 USDT |
3,574,589.7189 DOT |
20.2140 USDT |
19.8000 USDT |
21.1330 USDT |
21.0220 USDT |
| 2022-03-22 |
19.8059 USDT |
3,630,426.8418 DOT |
18.7440 USDT |
18.6770 USDT |
20.4840 USDT |
20.2210 USDT |
| 2022-03-21 |
18.7754 USDT |
2,174,712.2834 DOT |
18.6520 USDT |
18.4020 USDT |
19.0670 USDT |
18.7450 USDT |
| 2022-03-20 |
18.8448 USDT |
1,955,783.6478 DOT |
19.3970 USDT |
18.3260 USDT |
19.4680 USDT |
18.6500 USDT |
| 2022-03-19 |
19.3598 USDT |
2,178,420.7250 DOT |
18.9450 USDT |
18.8600 USDT |
19.7940 USDT |
19.3960 USDT |
| 2022-03-18 |
18.6272 USDT |
2,046,545.6567 DOT |
18.7480 USDT |
18.1330 USDT |
19.2000 USDT |
18.9460 USDT |
| 2022-03-17 |
18.9301 USDT |
2,432,923.6483 DOT |
19.0440 USDT |
18.6310 USDT |
19.3430 USDT |
18.7470 USDT |
| 2022-03-16 |
18.3088 USDT |
4,221,895.4797 DOT |
17.8050 USDT |
17.6920 USDT |
19.1850 USDT |
19.0460 USDT |
| 2022-03-15 |
17.5215 USDT |
2,586,003.5541 DOT |
17.6950 USDT |
17.0520 USDT |
18.0500 USDT |
17.8050 USDT |
| 2022-03-14 |
17.4689 USDT |
2,512,193.8433 DOT |
17.2170 USDT |
17.0120 USDT |
17.8570 USDT |
17.6940 USDT |
| 2022-03-13 |
17.8714 USDT |
2,508,034.1098 DOT |
18.1370 USDT |
17.1280 USDT |
18.3970 USDT |
17.2240 USDT |
| 2022-03-12 |
18.2974 USDT |
3,297,556.2873 DOT |
17.6940 USDT |
17.6740 USDT |
18.7390 USDT |
18.1370 USDT |