Identifier on HitBTC: DOTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
10.6649 USDC |
92.0300 DOT |
9.8624 USDC |
9.7277 USDC |
11.3651 USDC |
11.2265 USDC |
| 2024-12-03 |
9.8308 USDC |
184.3400 DOT |
9.9321 USDC |
9.0928 USDC |
10.3393 USDC |
9.6818 USDC |
| 2024-12-02 |
9.1171 USDC |
123.7600 DOT |
9.2361 USDC |
8.4790 USDC |
9.9289 USDC |
9.7392 USDC |
| 2024-12-01 |
8.9861 USDC |
28.2800 DOT |
8.9833 USDC |
8.7502 USDC |
9.2273 USDC |
8.9999 USDC |
| 2024-11-30 |
8.9189 USDC |
44.5400 DOT |
8.8961 USDC |
8.6537 USDC |
9.1227 USDC |
9.0335 USDC |
| 2024-11-29 |
8.6722 USDC |
32.2700 DOT |
8.6004 USDC |
8.4633 USDC |
9.0098 USDC |
8.7373 USDC |
| 2024-11-28 |
8.2996 USDC |
48.8400 DOT |
8.3942 USDC |
8.0647 USDC |
8.5665 USDC |
8.5131 USDC |
| 2024-11-27 |
8.2162 USDC |
45.7900 DOT |
8.0436 USDC |
7.8741 USDC |
8.4637 USDC |
8.3711 USDC |
| 2024-11-26 |
8.0448 USDC |
43.7400 DOT |
8.2402 USDC |
7.5733 USDC |
8.4131 USDC |
7.7894 USDC |
| 2024-11-25 |
8.8400 USDC |
69.1700 DOT |
8.8164 USDC |
8.3925 USDC |
9.3089 USDC |
8.5079 USDC |
| 2024-11-24 |
9.0928 USDC |
133.7500 DOT |
8.5396 USDC |
8.0927 USDC |
10.4494 USDC |
8.4045 USDC |
| 2024-11-23 |
8.3388 USDC |
371.7000 DOT |
6.6155 USDC |
6.6155 USDC |
9.4183 USDC |
8.4919 USDC |
| 2024-11-22 |
6.2463 USDC |
83.0000 DOT |
5.9370 USDC |
5.9370 USDC |
6.6612 USDC |
6.6517 USDC |
| 2024-11-21 |
5.7446 USDC |
57.9800 DOT |
5.7763 USDC |
5.4929 USDC |
5.9567 USDC |
5.8417 USDC |
| 2024-11-20 |
5.8848 USDC |
32.3300 DOT |
5.8279 USDC |
5.7016 USDC |
6.0640 USDC |
5.9895 USDC |
| 2024-11-19 |
5.8850 USDC |
29.4900 DOT |
5.9801 USDC |
5.7228 USDC |
6.0334 USDC |
5.7228 USDC |
| 2024-11-18 |
5.7395 USDC |
60.3500 DOT |
5.4239 USDC |
5.4063 USDC |
5.9608 USDC |
5.8973 USDC |
| 2024-11-17 |
5.7289 USDC |
73.2800 DOT |
5.7854 USDC |
5.4519 USDC |
6.0755 USDC |
5.4569 USDC |
| 2024-11-16 |
5.4779 USDC |
104.6400 DOT |
5.1526 USDC |
5.1516 USDC |
5.7816 USDC |
5.6870 USDC |
| 2024-11-15 |
4.8928 USDC |
48.3200 DOT |
4.7882 USDC |
4.7239 USDC |
5.0474 USDC |
4.9306 USDC |
| 2024-11-14 |
4.9765 USDC |
58.8000 DOT |
5.0830 USDC |
4.7848 USDC |
5.1880 USDC |
4.9164 USDC |
| 2024-11-13 |
5.1356 USDC |
65.5900 DOT |
5.3212 USDC |
4.9489 USDC |
5.3672 USDC |
5.1876 USDC |
| 2024-11-12 |
5.4216 USDC |
193.9100 DOT |
5.7111 USDC |
5.1457 USDC |
5.8304 USDC |
5.3573 USDC |
| 2024-11-11 |
5.2219 USDC |
156.2400 DOT |
5.2285 USDC |
4.9881 USDC |
5.3723 USDC |
5.2571 USDC |
| 2024-11-10 |
5.0813 USDC |
95.5500 DOT |
4.6479 USDC |
4.5991 USDC |
5.4175 USDC |
5.2231 USDC |
| 2024-11-09 |
4.3578 USDC |
3.1500 DOT |
4.3227 USDC |
4.3227 USDC |
4.3826 USDC |
4.3408 USDC |
| 2024-11-08 |
4.3126 USDC |
43.0900 DOT |
4.2818 USDC |
4.2546 USDC |
4.3871 USDC |
4.3090 USDC |
| 2024-11-07 |
4.0929 USDC |
26.5100 DOT |
4.1138 USDC |
4.0560 USDC |
4.1872 USDC |
4.0761 USDC |
| 2024-11-06 |
4.0452 USDC |
48.5900 DOT |
3.9183 USDC |
3.9183 USDC |
4.1221 USDC |
4.0794 USDC |
| 2024-11-05 |
3.8621 USDC |
5.7400 DOT |
3.7707 USDC |
3.7707 USDC |
3.9045 USDC |
3.8655 USDC |
| 2024-11-04 |
3.7951 USDC |
24.3700 DOT |
3.7989 USDC |
3.6915 USDC |
3.8279 USDC |
3.6915 USDC |
| 2024-11-03 |
3.7489 USDC |
36.8800 DOT |
3.9238 USDC |
3.6806 USDC |
3.9238 USDC |
3.7788 USDC |
| 2024-11-02 |
3.8611 USDC |
2.2700 DOT |
3.9143 USDC |
3.8335 USDC |
3.9178 USDC |
3.8434 USDC |
| 2024-11-01 |
3.9138 USDC |
22.0600 DOT |
3.9111 USDC |
3.8521 USDC |
3.9847 USDC |
3.8899 USDC |
| 2024-10-31 |
3.9581 USDC |
19.1000 DOT |
4.1777 USDC |
3.9059 USDC |
4.1777 USDC |
3.9085 USDC |
| 2024-10-30 |
4.1643 USDC |
1.8100 DOT |
4.1292 USDC |
4.1292 USDC |
4.1763 USDC |
4.1761 USDC |
| 2024-10-29 |
4.1667 USDC |
17.3400 DOT |
4.1325 USDC |
4.1243 USDC |
4.2252 USDC |
4.1495 USDC |
| 2024-10-28 |
4.1634 USDC |
21.1000 DOT |
4.0986 USDC |
4.0347 USDC |
4.2074 USDC |
4.0347 USDC |
| 2024-10-27 |
4.0201 USDC |
2.7800 DOT |
4.0163 USDC |
4.0079 USDC |
4.0430 USDC |
4.0384 USDC |
| 2024-10-26 |
3.9823 USDC |
10.6200 DOT |
3.9697 USDC |
3.9458 USDC |
4.0397 USDC |
3.9970 USDC |
| 2024-10-25 |
4.0951 USDC |
31.8600 DOT |
4.1870 USDC |
4.0395 USDC |
4.1870 USDC |
4.0904 USDC |
| 2024-10-24 |
4.2014 USDC |
6.7900 DOT |
4.1951 USDC |
4.1531 USDC |
4.2469 USDC |
4.2263 USDC |
| 2024-10-23 |
4.2213 USDC |
21.8100 DOT |
4.3247 USDC |
4.1184 USDC |
4.3247 USDC |
4.1906 USDC |
| 2024-10-22 |
4.3421 USDC |
14.5600 DOT |
4.3889 USDC |
4.2971 USDC |
4.4246 USDC |
4.3098 USDC |
| 2024-10-21 |
4.4718 USDC |
329.3000 DOT |
4.5987 USDC |
4.3624 USDC |
4.5987 USDC |
4.3949 USDC |
| 2024-10-20 |
4.5279 USDC |
13.5100 DOT |
4.4120 USDC |
4.4014 USDC |
4.5849 USDC |
4.5849 USDC |
| 2024-10-19 |
4.4169 USDC |
5.9500 DOT |
4.3832 USDC |
4.3832 USDC |
4.4487 USDC |
4.4252 USDC |
| 2024-10-18 |
4.2324 USDC |
3.8700 DOT |
4.1837 USDC |
4.1815 USDC |
4.2612 USDC |
4.2519 USDC |
| 2024-10-17 |
4.2216 USDC |
12.7500 DOT |
4.3173 USDC |
4.1529 USDC |
4.3451 USDC |
4.1875 USDC |
| 2024-10-16 |
4.3435 USDC |
10.3500 DOT |
4.3964 USDC |
4.2943 USDC |
4.4064 USDC |
4.3158 USDC |