Identifier on Binance: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
10.3487 USDT |
8,442,101.3200 DOT |
9.9900 USDT |
9.9100 USDT |
10.0200 USDT |
10.4400 USDT |
| 2022-05-29 |
9.6850 USDT |
5,742,015.4900 DOT |
9.6600 USDT |
9.3300 USDT |
9.4200 USDT |
9.9600 USDT |
| 2022-05-28 |
9.3578 USDT |
5,934,683.6600 DOT |
9.1200 USDT |
8.9500 USDT |
9.2100 USDT |
9.6700 USDT |
| 2022-05-27 |
9.2821 USDT |
15,432,954.0600 DOT |
9.1400 USDT |
8.5600 USDT |
8.8600 USDT |
9.1300 USDT |
| 2022-05-26 |
9.3508 USDT |
13,499,818.2500 DOT |
9.8700 USDT |
8.8200 USDT |
9.2600 USDT |
9.1500 USDT |
| 2022-05-25 |
10.0064 USDT |
6,770,693.2300 DOT |
10.1900 USDT |
9.7700 USDT |
9.9600 USDT |
9.8800 USDT |
| 2022-05-24 |
9.9167 USDT |
6,916,235.2300 DOT |
9.8800 USDT |
9.5600 USDT |
9.8300 USDT |
10.1800 USDT |
| 2022-05-23 |
10.3322 USDT |
9,400,170.0800 DOT |
10.1600 USDT |
9.8000 USDT |
10.0400 USDT |
9.9300 USDT |
| 2022-05-22 |
10.0996 USDT |
4,428,510.8700 DOT |
10.0000 USDT |
9.8700 USDT |
9.9900 USDT |
10.2000 USDT |
| 2022-05-21 |
9.8071 USDT |
4,093,839.6500 DOT |
9.6700 USDT |
9.4600 USDT |
9.6600 USDT |
10.0100 USDT |
| 2022-05-20 |
9.8540 USDT |
8,239,153.6400 DOT |
10.0400 USDT |
9.4500 USDT |
9.5700 USDT |
9.7500 USDT |
| 2022-05-19 |
9.8416 USDT |
10,260,153.3600 DOT |
9.4900 USDT |
9.2200 USDT |
9.6000 USDT |
10.0300 USDT |
| 2022-05-18 |
10.2172 USDT |
10,637,413.2000 DOT |
11.0300 USDT |
9.4700 USDT |
9.8400 USDT |
9.5600 USDT |
| 2022-05-17 |
10.9388 USDT |
8,568,290.4800 DOT |
10.6200 USDT |
10.4300 USDT |
10.8600 USDT |
11.0100 USDT |
| 2022-05-16 |
10.8867 USDT |
9,808,542.4300 DOT |
11.8100 USDT |
10.3700 USDT |
10.6600 USDT |
10.7600 USDT |
| 2022-05-15 |
11.1294 USDT |
10,965,840.6200 DOT |
11.3100 USDT |
10.5700 USDT |
10.9300 USDT |
11.7200 USDT |
| 2022-05-14 |
10.5846 USDT |
15,631,909.5400 DOT |
10.4500 USDT |
9.7600 USDT |
10.0100 USDT |
11.4000 USDT |
| 2022-05-13 |
10.5261 USDT |
25,874,903.3600 DOT |
8.7000 USDT |
8.5600 USDT |
9.1200 USDT |
10.4800 USDT |
| 2022-05-12 |
8.3627 USDT |
25,482,250.4450 DOT |
9.0700 USDT |
7.3000 USDT |
8.1300 USDT |
8.6600 USDT |
| 2022-05-11 |
9.8978 USDT |
31,662,748.6390 DOT |
11.3500 USDT |
8.0600 USDT |
8.9800 USDT |
8.8700 USDT |
| 2022-05-10 |
11.4692 USDT |
18,691,574.1510 DOT |
10.6300 USDT |
10.3100 USDT |
11.1100 USDT |
11.3600 USDT |
| 2022-05-09 |
11.8676 USDT |
18,612,160.8780 DOT |
13.2600 USDT |
10.7300 USDT |
11.2000 USDT |
10.9300 USDT |
| 2022-05-08 |
13.4133 USDT |
6,905,065.7110 DOT |
13.7500 USDT |
13.0300 USDT |
13.4300 USDT |
13.2700 USDT |
| 2022-05-07 |
14.0198 USDT |
4,304,407.9180 DOT |
14.3300 USDT |
13.3600 USDT |
13.8200 USDT |
13.7500 USDT |
| 2022-05-06 |
14.2942 USDT |
6,765,607.1700 DOT |
14.5800 USDT |
13.8100 USDT |
14.2700 USDT |
14.3000 USDT |
| 2022-05-05 |
15.0601 USDT |
9,111,977.6400 DOT |
16.3400 USDT |
14.0200 USDT |
14.4700 USDT |
14.5900 USDT |
| 2022-05-04 |
15.4360 USDT |
6,189,464.7800 DOT |
14.7300 USDT |
14.6600 USDT |
14.9300 USDT |
16.2800 USDT |
| 2022-05-03 |
14.9187 USDT |
3,393,535.3200 DOT |
14.9700 USDT |
14.5200 USDT |
14.7100 USDT |
14.7100 USDT |
| 2022-05-02 |
15.0411 USDT |
5,324,466.0000 DOT |
15.3600 USDT |
14.5600 USDT |
14.8000 USDT |
15.0600 USDT |
| 2022-05-01 |
14.9958 USDT |
5,012,609.3600 DOT |
14.5000 USDT |
14.4800 USDT |
14.8300 USDT |
15.3800 USDT |
| 2022-04-30 |
15.4667 USDT |
6,016,856.4300 DOT |
16.1900 USDT |
14.1800 USDT |
15.2200 USDT |
14.5100 USDT |
| 2022-04-29 |
16.4727 USDT |
4,008,688.2200 DOT |
16.9900 USDT |
15.9900 USDT |
16.1500 USDT |
16.1100 USDT |
| 2022-04-28 |
17.0485 USDT |
4,231,759.4100 DOT |
16.9400 USDT |
16.7500 USDT |
16.9400 USDT |
17.0100 USDT |
| 2022-04-27 |
16.9364 USDT |
3,781,129.9500 DOT |
16.6800 USDT |
16.4800 USDT |
16.7600 USDT |
16.9500 USDT |
| 2022-04-26 |
17.3905 USDT |
5,663,794.2200 DOT |
18.1100 USDT |
16.4000 USDT |
16.8800 USDT |
16.5000 USDT |
| 2022-04-25 |
17.6072 USDT |
5,213,243.3400 DOT |
18.1700 USDT |
17.1200 USDT |
17.2800 USDT |
18.1800 USDT |
| 2022-04-24 |
18.5652 USDT |
3,007,113.0500 DOT |
18.6900 USDT |
18.0700 USDT |
18.2800 USDT |
18.1800 USDT |
| 2022-04-23 |
18.6929 USDT |
3,546,148.5200 DOT |
18.2800 USDT |
17.9600 USDT |
18.2800 USDT |
18.7200 USDT |
| 2022-04-22 |
18.3005 USDT |
3,606,354.9500 DOT |
18.1700 USDT |
18.0700 USDT |
18.3100 USDT |
18.3000 USDT |
| 2022-04-21 |
19.0225 USDT |
4,565,060.5600 DOT |
19.1000 USDT |
18.0300 USDT |
18.2800 USDT |
18.1900 USDT |
| 2022-04-20 |
19.0572 USDT |
5,330,483.4400 DOT |
18.8900 USDT |
18.5400 USDT |
18.7000 USDT |
19.1000 USDT |
| 2022-04-19 |
18.4695 USDT |
3,229,207.0500 DOT |
18.1600 USDT |
18.0400 USDT |
18.1500 USDT |
18.8800 USDT |
| 2022-04-18 |
17.6828 USDT |
4,825,416.3800 DOT |
17.7400 USDT |
17.1000 USDT |
17.3100 USDT |
18.1600 USDT |
| 2022-04-17 |
18.4024 USDT |
2,636,049.3900 DOT |
18.6100 USDT |
17.7100 USDT |
18.1000 USDT |
17.7500 USDT |
| 2022-04-16 |
18.4221 USDT |
2,338,416.5700 DOT |
18.3500 USDT |
18.1700 USDT |
18.3400 USDT |
18.6300 USDT |
| 2022-04-15 |
18.1435 USDT |
2,462,252.7300 DOT |
17.9100 USDT |
17.7800 USDT |
17.9700 USDT |
18.3000 USDT |
| 2022-04-14 |
17.9890 USDT |
3,566,097.8900 DOT |
18.2000 USDT |
17.4700 USDT |
17.6300 USDT |
17.9400 USDT |
| 2022-04-13 |
17.9292 USDT |
3,721,938.9500 DOT |
17.7700 USDT |
17.3700 USDT |
17.5600 USDT |
18.1800 USDT |
| 2022-04-12 |
17.6082 USDT |
4,931,913.8100 DOT |
17.2000 USDT |
17.1600 USDT |
17.3200 USDT |
17.7000 USDT |
| 2022-04-11 |
18.0062 USDT |
7,655,477.0600 DOT |
19.2300 USDT |
17.0000 USDT |
17.3700 USDT |
17.1500 USDT |