Identifier on Binance: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
4.6522 USDT |
11,295,775.5800 DOT |
4.4550 USDT |
4.4340 USDT |
4.4760 USDT |
4.7940 USDT |
| 2025-05-08 |
4.2649 USDT |
8,626,049.2700 DOT |
3.9680 USDT |
3.9660 USDT |
4.0140 USDT |
4.4280 USDT |
| 2025-05-07 |
3.9498 USDT |
2,711,636.3200 DOT |
3.9720 USDT |
3.8800 USDT |
3.9150 USDT |
3.9690 USDT |
| 2025-05-06 |
3.8874 USDT |
3,962,671.2100 DOT |
3.9180 USDT |
3.8230 USDT |
3.8780 USDT |
3.9190 USDT |
| 2025-05-05 |
3.9375 USDT |
3,830,482.8300 DOT |
3.9190 USDT |
3.8840 USDT |
3.9280 USDT |
3.9430 USDT |
| 2025-05-04 |
3.9801 USDT |
3,996,118.8800 DOT |
4.0280 USDT |
3.8940 USDT |
3.9390 USDT |
3.9330 USDT |
| 2025-05-03 |
4.0967 USDT |
2,280,829.8800 DOT |
4.1610 USDT |
4.0120 USDT |
4.0480 USDT |
4.0370 USDT |
| 2025-05-02 |
4.2060 USDT |
3,114,796.6300 DOT |
4.1770 USDT |
4.1260 USDT |
4.1590 USDT |
4.1680 USDT |
| 2025-05-01 |
4.1542 USDT |
3,831,030.3700 DOT |
4.0660 USDT |
4.0640 USDT |
4.0980 USDT |
4.1950 USDT |
| 2025-04-30 |
4.1022 USDT |
4,138,863.8900 DOT |
4.1460 USDT |
4.0260 USDT |
4.0790 USDT |
4.0830 USDT |
| 2025-04-29 |
4.2549 USDT |
3,600,465.7700 DOT |
4.2420 USDT |
4.1320 USDT |
4.1690 USDT |
4.1470 USDT |
| 2025-04-28 |
4.1705 USDT |
5,720,524.9900 DOT |
4.0900 USDT |
4.0090 USDT |
4.0860 USDT |
4.2580 USDT |
| 2025-04-27 |
4.1264 USDT |
5,765,870.6200 DOT |
4.2640 USDT |
4.0560 USDT |
4.0920 USDT |
4.1020 USDT |
| 2025-04-26 |
4.2846 USDT |
4,416,794.8600 DOT |
4.2540 USDT |
4.2010 USDT |
4.2530 USDT |
4.2860 USDT |
| 2025-04-25 |
4.2889 USDT |
6,489,697.3900 DOT |
4.2680 USDT |
4.2150 USDT |
4.2620 USDT |
4.2610 USDT |
| 2025-04-24 |
4.0873 USDT |
6,315,834.1700 DOT |
4.0930 USDT |
3.9290 USDT |
3.9890 USDT |
4.2780 USDT |
| 2025-04-23 |
4.0951 USDT |
7,640,738.9400 DOT |
4.0080 USDT |
3.9990 USDT |
4.0450 USDT |
4.0770 USDT |
| 2025-04-22 |
3.8235 USDT |
6,814,862.5700 DOT |
3.7800 USDT |
3.6890 USDT |
3.7490 USDT |
4.0330 USDT |
| 2025-04-21 |
3.9003 USDT |
4,564,631.4900 DOT |
3.8790 USDT |
3.7710 USDT |
3.7930 USDT |
3.7760 USDT |
| 2025-04-20 |
3.8769 USDT |
3,825,996.1800 DOT |
3.8800 USDT |
3.7870 USDT |
3.8300 USDT |
3.8880 USDT |
| 2025-04-19 |
3.7555 USDT |
2,987,722.2200 DOT |
3.6750 USDT |
3.6450 USDT |
3.6790 USDT |
3.8710 USDT |
| 2025-04-18 |
3.6920 USDT |
2,219,502.1400 DOT |
3.6360 USDT |
3.6130 USDT |
3.6430 USDT |
3.6910 USDT |
| 2025-04-17 |
3.6371 USDT |
3,550,551.1800 DOT |
3.5570 USDT |
3.5400 USDT |
3.5690 USDT |
3.6410 USDT |
| 2025-04-16 |
3.5409 USDT |
4,140,977.2800 DOT |
3.5190 USDT |
3.4690 USDT |
3.5270 USDT |
3.5970 USDT |
| 2025-04-15 |
3.6399 USDT |
4,585,642.4500 DOT |
3.6760 USDT |
3.5210 USDT |
3.5440 USDT |
3.5320 USDT |
| 2025-04-14 |
3.7183 USDT |
5,155,029.3200 DOT |
3.6690 USDT |
3.6330 USDT |
3.6700 USDT |
3.6800 USDT |
| 2025-04-13 |
3.7037 USDT |
6,527,167.9300 DOT |
3.7130 USDT |
3.6150 USDT |
3.6590 USDT |
3.6590 USDT |
| 2025-04-12 |
3.6674 USDT |
4,397,532.5900 DOT |
3.5580 USDT |
3.5250 USDT |
3.5550 USDT |
3.7150 USDT |
| 2025-04-11 |
3.5216 USDT |
5,005,291.3600 DOT |
3.4620 USDT |
3.4500 USDT |
3.4760 USDT |
3.5740 USDT |
| 2025-04-10 |
3.5030 USDT |
7,140,845.9700 DOT |
3.6430 USDT |
3.3890 USDT |
3.4450 USDT |
3.4730 USDT |
| 2025-04-09 |
3.5035 USDT |
10,958,226.4400 DOT |
3.3770 USDT |
3.2500 USDT |
3.3840 USDT |
3.6350 USDT |
| 2025-04-08 |
3.5552 USDT |
5,343,231.5500 DOT |
3.5920 USDT |
3.3420 USDT |
3.4070 USDT |
3.3660 USDT |
| 2025-04-07 |
3.5100 USDT |
15,037,370.5900 DOT |
3.6850 USDT |
3.2820 USDT |
3.3990 USDT |
3.6060 USDT |
| 2025-04-06 |
3.7966 USDT |
5,445,164.0700 DOT |
3.9550 USDT |
3.6370 USDT |
3.7370 USDT |
3.6760 USDT |
| 2025-04-05 |
3.9659 USDT |
2,015,256.1100 DOT |
4.0340 USDT |
3.8970 USDT |
3.9230 USDT |
3.9300 USDT |
| 2025-04-04 |
4.0511 USDT |
4,751,582.8400 DOT |
4.0600 USDT |
3.9460 USDT |
4.0220 USDT |
4.0240 USDT |
| 2025-04-03 |
3.9704 USDT |
4,829,682.3600 DOT |
3.9650 USDT |
3.8450 USDT |
3.9440 USDT |
4.0660 USDT |
| 2025-04-02 |
4.1283 USDT |
5,932,344.6900 DOT |
4.1710 USDT |
4.0160 USDT |
4.0560 USDT |
4.0990 USDT |
| 2025-04-01 |
4.1759 USDT |
4,411,357.2400 DOT |
4.0210 USDT |
4.0150 USDT |
4.0510 USDT |
4.1770 USDT |
| 2025-03-31 |
4.0265 USDT |
4,577,514.9400 DOT |
4.0430 USDT |
3.9490 USDT |
4.0100 USDT |
4.0230 USDT |
| 2025-03-30 |
4.0858 USDT |
3,195,511.7700 DOT |
4.0500 USDT |
3.9850 USDT |
4.0480 USDT |
4.0500 USDT |
| 2025-03-29 |
4.1183 USDT |
4,164,074.7700 DOT |
4.2820 USDT |
4.0050 USDT |
4.0310 USDT |
4.0310 USDT |
| 2025-03-28 |
4.3555 USDT |
5,515,369.3200 DOT |
4.6230 USDT |
4.2420 USDT |
4.2920 USDT |
4.2880 USDT |
| 2025-03-27 |
4.6285 USDT |
5,503,346.6700 DOT |
4.6950 USDT |
4.4950 USDT |
4.5830 USDT |
4.6560 USDT |
| 2025-03-26 |
4.6866 USDT |
5,508,387.1500 DOT |
4.6370 USDT |
4.5960 USDT |
4.6300 USDT |
4.6640 USDT |
| 2025-03-25 |
4.6555 USDT |
3,813,058.4500 DOT |
4.6200 USDT |
4.5820 USDT |
4.6290 USDT |
4.6280 USDT |
| 2025-03-24 |
4.6724 USDT |
4,864,850.4700 DOT |
4.5030 USDT |
4.4690 USDT |
4.5110 USDT |
4.6830 USDT |
| 2025-03-23 |
4.4564 USDT |
2,663,914.9700 DOT |
4.4460 USDT |
4.4000 USDT |
4.4340 USDT |
4.4920 USDT |
| 2025-03-22 |
4.4746 USDT |
3,204,074.4900 DOT |
4.5000 USDT |
4.4150 USDT |
4.4660 USDT |
4.4620 USDT |
| 2025-03-21 |
4.4833 USDT |
5,693,562.3000 DOT |
4.4000 USDT |
4.3780 USDT |
4.4400 USDT |
4.5200 USDT |