Identifier on CoinBene: DOTUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-12-07 |
4.9665 USDT |
3,174,356.5000 DOT |
5.0830 USDT |
4.8443 USDT |
5.1546 USDT |
4.8499 USDT |
2020-12-06 |
5.0791 USDT |
4,009,899.5000 DOT |
5.0751 USDT |
5.0266 USDT |
5.1499 USDT |
5.0830 USDT |
2020-12-05 |
5.0893 USDT |
5,249,286.3000 DOT |
5.1034 USDT |
5.0017 USDT |
5.2046 USDT |
5.0751 USDT |
2020-12-04 |
5.1346 USDT |
6,291,989.2000 DOT |
5.1658 USDT |
4.8801 USDT |
5.2361 USDT |
5.1034 USDT |
2020-12-03 |
5.3344 USDT |
6,042,675.8000 DOT |
5.5030 USDT |
5.1083 USDT |
5.5336 USDT |
5.1658 USDT |
2020-12-02 |
5.4419 USDT |
6,741,241.2000 DOT |
5.3808 USDT |
5.2821 USDT |
5.5659 USDT |
5.5030 USDT |
2020-12-01 |
5.3091 USDT |
8,193,573.2000 DOT |
5.2374 USDT |
5.0048 USDT |
5.4269 USDT |
5.3808 USDT |
2020-11-30 |
5.2393 USDT |
8,308,401.8000 DOT |
5.2412 USDT |
4.9843 USDT |
5.5422 USDT |
5.2374 USDT |
2020-11-29 |
5.1348 USDT |
7,551,167.9000 DOT |
5.0284 USDT |
4.9430 USDT |
5.4427 USDT |
5.2412 USDT |
2020-11-28 |
4.9611 USDT |
6,516,750.7000 DOT |
4.8937 USDT |
4.7967 USDT |
5.0486 USDT |
5.0284 USDT |
2020-11-27 |
4.7296 USDT |
6,581,037.0000 DOT |
4.5655 USDT |
4.5289 USDT |
4.9030 USDT |
4.8937 USDT |
2020-11-26 |
4.6389 USDT |
11,290,039.5000 DOT |
4.7122 USDT |
4.4379 USDT |
5.0710 USDT |
4.5655 USDT |
2020-11-25 |
5.1545 USDT |
13,333,191.0000 DOT |
5.5967 USDT |
4.5000 USDT |
5.6206 USDT |
4.7122 USDT |
2020-11-24 |
5.6821 USDT |
8,027,196.1000 DOT |
5.7675 USDT |
5.4137 USDT |
5.8643 USDT |
5.5967 USDT |
2020-11-23 |
5.7426 USDT |
10,880,745.4000 DOT |
5.7177 USDT |
5.6000 USDT |
6.0811 USDT |
5.7675 USDT |
2020-11-22 |
5.5789 USDT |
10,045,829.5000 DOT |
5.4401 USDT |
5.3910 USDT |
5.9546 USDT |
5.7177 USDT |
2020-11-21 |
5.5101 USDT |
10,734,748.8000 DOT |
5.5800 USDT |
5.1841 USDT |
5.8431 USDT |
5.4401 USDT |
2020-11-20 |
5.4530 USDT |
7,592,423.0000 DOT |
5.3260 USDT |
5.1325 USDT |
5.5997 USDT |
5.5800 USDT |
2020-11-19 |
5.0204 USDT |
9,152,645.6000 DOT |
4.7147 USDT |
4.6856 USDT |
5.4744 USDT |
5.3260 USDT |
2020-11-18 |
4.6575 USDT |
5,925,627.5000 DOT |
4.6003 USDT |
4.5437 USDT |
4.7663 USDT |
4.7147 USDT |
2020-11-17 |
4.7174 USDT |
7,828,228.5000 DOT |
4.8344 USDT |
4.4878 USDT |
4.9405 USDT |
4.6003 USDT |
2020-11-16 |
4.6773 USDT |
6,483,051.7000 DOT |
4.5201 USDT |
4.4399 USDT |
4.9199 USDT |
4.8344 USDT |
2020-11-15 |
4.4902 USDT |
5,655,176.8000 DOT |
4.4603 USDT |
4.3090 USDT |
4.5465 USDT |
4.5201 USDT |
2020-11-14 |
4.4408 USDT |
4,716,817.9000 DOT |
4.4213 USDT |
4.3892 USDT |
4.5048 USDT |
4.4603 USDT |
2020-11-13 |
4.4446 USDT |
4,769,445.7000 DOT |
4.4678 USDT |
4.3564 USDT |
4.5909 USDT |
4.4213 USDT |
2020-11-12 |
4.4216 USDT |
5,045,452.8000 DOT |
4.3754 USDT |
4.3140 USDT |
4.5287 USDT |
4.4678 USDT |
2020-11-11 |
4.4251 USDT |
5,358,552.6000 DOT |
4.4747 USDT |
4.3238 USDT |
4.5615 USDT |
4.3754 USDT |
2020-11-10 |
4.4134 USDT |
4,907,488.5000 DOT |
4.3520 USDT |
4.3296 USDT |
4.6136 USDT |
4.4747 USDT |
2020-11-09 |
4.3128 USDT |
3,975,952.4000 DOT |
4.2736 USDT |
4.2408 USDT |
4.4955 USDT |
4.3520 USDT |
2020-11-08 |
4.3266 USDT |
6,133,130.2000 DOT |
4.3795 USDT |
4.2462 USDT |
4.4591 USDT |
4.2736 USDT |
2020-11-07 |
4.3856 USDT |
7,719,215.3000 DOT |
4.3917 USDT |
4.0826 USDT |
4.4317 USDT |
4.3795 USDT |
2020-11-06 |
4.4352 USDT |
7,084,701.1000 DOT |
4.4786 USDT |
4.2412 USDT |
4.8546 USDT |
4.3917 USDT |
2020-11-05 |
4.3391 USDT |
7,891,313.6000 DOT |
4.1996 USDT |
4.1662 USDT |
4.5753 USDT |
4.4786 USDT |
2020-11-04 |
4.0732 USDT |
6,914,351.8000 DOT |
3.9467 USDT |
3.9283 USDT |
4.2351 USDT |
4.1996 USDT |
2020-11-03 |
3.9405 USDT |
6,241,094.3000 DOT |
3.9342 USDT |
3.8863 USDT |
4.0512 USDT |
3.9467 USDT |
2020-11-02 |
4.0008 USDT |
7,039,617.1000 DOT |
4.0674 USDT |
3.8771 USDT |
4.0928 USDT |
3.9342 USDT |
2020-11-01 |
4.1186 USDT |
6,382,858.9000 DOT |
4.1697 USDT |
3.9505 USDT |
4.2591 USDT |
4.0674 USDT |
2020-10-31 |
4.2051 USDT |
5,042,804.3000 DOT |
4.2405 USDT |
4.0961 USDT |
4.2572 USDT |
4.1697 USDT |
2020-10-30 |
4.1666 USDT |
5,508,512.6000 DOT |
4.0927 USDT |
4.0484 USDT |
4.2749 USDT |
4.2405 USDT |
2020-10-29 |
4.1131 USDT |
7,614,007.1000 DOT |
4.1334 USDT |
3.9196 USDT |
4.1835 USDT |
4.0927 USDT |
2020-10-28 |
4.2472 USDT |
5,145,310.7000 DOT |
4.3610 USDT |
3.8446 USDT |
4.4072 USDT |
4.1334 USDT |
2020-10-27 |
4.5491 USDT |
4,658,758.2000 DOT |
4.7372 USDT |
4.2562 USDT |
4.8569 USDT |
4.3610 USDT |
2020-10-26 |
4.6560 USDT |
6,293,895.3000 DOT |
4.5747 USDT |
4.4497 USDT |
4.9359 USDT |
4.7372 USDT |
2020-10-25 |
4.4306 USDT |
3,854,717.6000 DOT |
4.2864 USDT |
4.2615 USDT |
4.7433 USDT |
4.5747 USDT |
2020-10-24 |
4.3328 USDT |
3,002,300.4000 DOT |
4.3791 USDT |
4.2612 USDT |
4.4474 USDT |
4.2864 USDT |
2020-10-23 |
4.3486 USDT |
3,649,774.7000 DOT |
4.3181 USDT |
4.1931 USDT |
4.4286 USDT |
4.3791 USDT |
2020-10-22 |
4.3017 USDT |
3,875,318.0000 DOT |
4.2853 USDT |
4.2145 USDT |
4.4791 USDT |
4.3181 USDT |
2020-10-21 |
4.1891 USDT |
3,355,999.4000 DOT |
4.0928 USDT |
4.0928 USDT |
4.3278 USDT |
4.2853 USDT |
2020-10-20 |
4.0266 USDT |
3,563,443.4000 DOT |
3.9603 USDT |
3.8668 USDT |
4.1236 USDT |
4.0928 USDT |
2020-10-19 |
4.0112 USDT |
3,308,845.1000 DOT |
4.0620 USDT |
3.9503 USDT |
4.1465 USDT |
3.9603 USDT |