Identifier on Binance: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.1959 USDT |
6,032,929.7600 DOT |
2.2720 USDT |
2.0840 USDT |
2.1150 USDT |
2.1140 USDT |
| 2025-12-04 |
2.3248 USDT |
6,348,811.5400 DOT |
2.3650 USDT |
2.2450 USDT |
2.2880 USDT |
2.2840 USDT |
| 2025-12-03 |
2.3025 USDT |
6,931,734.2500 DOT |
2.2500 USDT |
2.2410 USDT |
2.2680 USDT |
2.3520 USDT |
| 2025-12-02 |
2.1801 USDT |
8,087,035.2800 DOT |
2.0420 USDT |
2.0330 USDT |
2.0480 USDT |
2.2600 USDT |
| 2025-12-01 |
2.0470 USDT |
12,572,795.7300 DOT |
2.2090 USDT |
1.9610 USDT |
2.0030 USDT |
2.0420 USDT |
| 2025-11-30 |
2.2691 USDT |
1,886,995.9400 DOT |
2.2580 USDT |
2.2440 USDT |
2.2600 USDT |
2.2650 USDT |
| 2025-11-29 |
2.2614 USDT |
2,634,970.3500 DOT |
2.2840 USDT |
2.2270 USDT |
2.2490 USDT |
2.2480 USDT |
| 2025-11-28 |
2.3169 USDT |
4,810,208.6200 DOT |
2.3360 USDT |
2.2600 USDT |
2.2980 USDT |
2.2840 USDT |
| 2025-11-27 |
2.3460 USDT |
3,639,328.3700 DOT |
2.3440 USDT |
2.3080 USDT |
2.3280 USDT |
2.3630 USDT |
| 2025-11-26 |
2.3016 USDT |
5,512,499.6700 DOT |
2.2960 USDT |
2.2400 USDT |
2.2650 USDT |
2.3620 USDT |
| 2025-11-25 |
2.2634 USDT |
6,788,158.7000 DOT |
2.3400 USDT |
2.1760 USDT |
2.2380 USDT |
2.2560 USDT |
| 2025-11-24 |
2.3094 USDT |
7,426,787.2500 DOT |
2.2580 USDT |
2.2420 USDT |
2.2620 USDT |
2.3620 USDT |
| 2025-11-23 |
2.3258 USDT |
4,686,894.7600 DOT |
2.3110 USDT |
2.2700 USDT |
2.3030 USDT |
2.2720 USDT |
| 2025-11-22 |
2.3002 USDT |
5,462,443.0400 DOT |
2.3480 USDT |
2.2570 USDT |
2.2920 USDT |
2.3130 USDT |
| 2025-11-21 |
2.3994 USDT |
12,572,773.4700 DOT |
2.5430 USDT |
2.2520 USDT |
2.3490 USDT |
2.3470 USDT |
| 2025-11-20 |
2.6548 USDT |
8,357,646.5200 DOT |
2.6930 USDT |
2.5030 USDT |
2.5590 USDT |
2.5760 USDT |
| 2025-11-19 |
2.6706 USDT |
6,044,705.5400 DOT |
2.7550 USDT |
2.5690 USDT |
2.6080 USDT |
2.6680 USDT |
| 2025-11-18 |
2.7230 USDT |
7,401,589.3500 DOT |
2.6660 USDT |
2.6170 USDT |
2.6820 USDT |
2.7430 USDT |
| 2025-11-17 |
2.7672 USDT |
8,037,470.7300 DOT |
2.7850 USDT |
2.6270 USDT |
2.6730 USDT |
2.6790 USDT |
| 2025-11-16 |
2.7937 USDT |
5,398,828.9700 DOT |
2.8320 USDT |
2.6950 USDT |
2.7420 USDT |
2.7800 USDT |
| 2025-11-15 |
2.8806 USDT |
4,408,259.7800 DOT |
2.8150 USDT |
2.8130 USDT |
2.8540 USDT |
2.8550 USDT |
| 2025-11-14 |
2.8466 USDT |
10,297,994.7800 DOT |
2.8530 USDT |
2.7490 USDT |
2.8400 USDT |
2.8150 USDT |
| 2025-11-13 |
2.9124 USDT |
8,454,284.1300 DOT |
2.9280 USDT |
2.7630 USDT |
2.8040 USDT |
2.8350 USDT |
| 2025-11-12 |
3.0315 USDT |
9,024,767.9900 DOT |
3.0550 USDT |
2.8760 USDT |
2.9170 USDT |
2.9290 USDT |
| 2025-11-11 |
3.2091 USDT |
10,582,628.8000 DOT |
3.2670 USDT |
3.0550 USDT |
3.1150 USDT |
3.1180 USDT |
| 2025-11-10 |
3.2191 USDT |
13,925,157.7300 DOT |
3.2320 USDT |
3.1250 USDT |
3.1860 USDT |
3.2580 USDT |
| 2025-11-09 |
3.1802 USDT |
12,227,187.5300 DOT |
3.2520 USDT |
3.0370 USDT |
3.0850 USDT |
3.1900 USDT |
| 2025-11-08 |
3.3087 USDT |
22,941,427.8000 DOT |
3.2540 USDT |
3.0860 USDT |
3.1710 USDT |
3.2170 USDT |
| 2025-11-07 |
2.9610 USDT |
29,183,153.1800 DOT |
2.6690 USDT |
2.6640 USDT |
2.7860 USDT |
3.2470 USDT |
| 2025-11-06 |
2.6202 USDT |
8,641,702.5500 DOT |
2.6710 USDT |
2.5270 USDT |
2.5940 USDT |
2.6480 USDT |
| 2025-11-05 |
2.5803 USDT |
8,239,067.3300 DOT |
2.5080 USDT |
2.3840 USDT |
2.4820 USDT |
2.6480 USDT |
| 2025-11-04 |
2.5139 USDT |
16,553,773.8800 DOT |
2.5850 USDT |
2.3430 USDT |
2.4610 USDT |
2.5140 USDT |
| 2025-11-03 |
2.6851 USDT |
14,060,049.1800 DOT |
2.9850 USDT |
2.5000 USDT |
2.5770 USDT |
2.5750 USDT |
| 2025-11-02 |
2.9454 USDT |
4,327,841.2500 DOT |
2.9710 USDT |
2.8660 USDT |
2.9110 USDT |
2.9860 USDT |
| 2025-11-01 |
2.9196 USDT |
4,113,110.5200 DOT |
2.8820 USDT |
2.8650 USDT |
2.8870 USDT |
2.9520 USDT |
| 2025-10-31 |
2.8897 USDT |
5,496,173.1400 DOT |
2.8710 USDT |
2.8270 USDT |
2.8580 USDT |
2.8840 USDT |
| 2025-10-30 |
2.9288 USDT |
10,585,571.0000 DOT |
3.0800 USDT |
2.7800 USDT |
2.8230 USDT |
2.8410 USDT |
| 2025-10-29 |
3.1014 USDT |
5,564,092.0700 DOT |
3.0500 USDT |
3.0230 USDT |
3.0600 USDT |
3.0800 USDT |
| 2025-10-28 |
3.1118 USDT |
6,026,492.1700 DOT |
3.1380 USDT |
2.9920 USDT |
3.0480 USDT |
3.0450 USDT |
| 2025-10-27 |
3.1812 USDT |
5,075,316.2700 DOT |
3.1950 USDT |
3.1190 USDT |
3.1450 USDT |
3.1390 USDT |
| 2025-10-26 |
3.1515 USDT |
3,731,693.2600 DOT |
3.0910 USDT |
3.0590 USDT |
3.0740 USDT |
3.2090 USDT |
| 2025-10-25 |
3.0626 USDT |
2,028,055.2300 DOT |
3.0790 USDT |
3.0270 USDT |
3.0430 USDT |
3.0830 USDT |
| 2025-10-24 |
3.0501 USDT |
4,628,503.2400 DOT |
3.0030 USDT |
2.9920 USDT |
3.0050 USDT |
3.0900 USDT |
| 2025-10-23 |
2.9663 USDT |
5,179,050.0400 DOT |
2.9190 USDT |
2.9120 USDT |
2.9330 USDT |
2.9860 USDT |
| 2025-10-22 |
2.9626 USDT |
7,069,267.9600 DOT |
3.0050 USDT |
2.8340 USDT |
2.9190 USDT |
2.8780 USDT |
| 2025-10-21 |
3.0833 USDT |
7,637,956.8700 DOT |
3.0850 USDT |
2.9500 USDT |
2.9780 USDT |
3.1090 USDT |
| 2025-10-20 |
3.0688 USDT |
6,616,013.5400 DOT |
3.0090 USDT |
2.9490 USDT |
2.9940 USDT |
3.0870 USDT |
| 2025-10-19 |
2.9762 USDT |
5,876,440.2500 DOT |
2.9330 USDT |
2.8860 USDT |
2.9180 USDT |
3.0170 USDT |
| 2025-10-18 |
2.9259 USDT |
3,633,464.4800 DOT |
2.8920 USDT |
2.8890 USDT |
2.9170 USDT |
2.9230 USDT |
| 2025-10-17 |
2.8967 USDT |
14,121,700.4100 DOT |
3.0170 USDT |
2.7720 USDT |
2.8410 USDT |
2.9040 USDT |