Identifier on HitBTC: DOTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
4.3465 USDC |
18.5800 DOT |
4.3934 USDC |
4.2660 USDC |
4.4399 USDC |
4.3230 USDC |
| 2025-03-07 |
4.4426 USDC |
90.2200 DOT |
4.4273 USDC |
4.2296 USDC |
4.6658 USDC |
4.3906 USDC |
| 2025-03-06 |
4.4999 USDC |
28.2600 DOT |
4.5282 USDC |
4.3507 USDC |
4.6554 USDC |
4.4432 USDC |
| 2025-03-05 |
4.3825 USDC |
29.7500 DOT |
4.3264 USDC |
4.2870 USDC |
4.4733 USDC |
4.3732 USDC |
| 2025-03-04 |
4.2577 USDC |
71.4900 DOT |
4.4513 USDC |
4.1217 USDC |
4.5055 USDC |
4.1217 USDC |
| 2025-03-03 |
4.8244 USDC |
88.7200 DOT |
5.2119 USDC |
4.4522 USDC |
5.2320 USDC |
4.5020 USDC |
| 2025-03-02 |
4.8721 USDC |
54.8500 DOT |
4.6949 USDC |
4.5762 USDC |
5.1606 USDC |
5.0366 USDC |
| 2025-03-01 |
4.6553 USDC |
32.7200 DOT |
4.7212 USDC |
4.5602 USDC |
4.8088 USDC |
4.6330 USDC |
| 2025-02-28 |
4.6229 USDC |
90.0300 DOT |
4.9205 USDC |
4.4623 USDC |
4.9209 USDC |
4.7285 USDC |
| 2025-02-27 |
4.9074 USDC |
17.6500 DOT |
4.7557 USDC |
4.7254 USDC |
5.1280 USDC |
5.1280 USDC |
| 2025-02-26 |
4.8032 USDC |
61.8800 DOT |
4.6383 USDC |
4.5941 USDC |
4.9186 USDC |
4.6669 USDC |
| 2025-02-25 |
4.4245 USDC |
191.0800 DOT |
4.4294 USDC |
4.1548 USDC |
4.7485 USDC |
4.6707 USDC |
| 2025-02-24 |
4.5656 USDC |
55.5800 DOT |
4.9684 USDC |
4.3993 USDC |
4.9684 USDC |
4.4094 USDC |
| 2025-02-23 |
5.0390 USDC |
17.1600 DOT |
5.0956 USDC |
4.9346 USDC |
5.1267 USDC |
4.9346 USDC |
| 2025-02-22 |
5.1012 USDC |
15.9100 DOT |
5.0665 USDC |
5.0367 USDC |
5.1939 USDC |
5.0887 USDC |
| 2025-02-21 |
5.1780 USDC |
70.8700 DOT |
5.0426 USDC |
4.9637 USDC |
5.3249 USDC |
5.0810 USDC |
| 2025-02-20 |
5.0024 USDC |
31.3500 DOT |
4.9377 USDC |
4.9324 USDC |
5.0578 USDC |
5.0564 USDC |
| 2025-02-19 |
4.8271 USDC |
17.7800 DOT |
4.7466 USDC |
4.7029 USDC |
4.8842 USDC |
4.8458 USDC |
| 2025-02-18 |
4.7086 USDC |
61.0200 DOT |
4.8927 USDC |
4.5760 USDC |
4.9051 USDC |
4.7153 USDC |
| 2025-02-17 |
4.8970 USDC |
37.3900 DOT |
4.9238 USDC |
4.7942 USDC |
5.0602 USDC |
4.8941 USDC |
| 2025-02-16 |
4.9208 USDC |
8.0100 DOT |
4.9308 USDC |
4.8578 USDC |
5.0154 USDC |
4.8639 USDC |
| 2025-02-15 |
5.0801 USDC |
9.5800 DOT |
5.1601 USDC |
5.0315 USDC |
5.2045 USDC |
5.0686 USDC |
| 2025-02-14 |
5.2697 USDC |
31.1800 DOT |
5.1637 USDC |
5.1553 USDC |
5.3580 USDC |
5.2883 USDC |
| 2025-02-13 |
5.1505 USDC |
26.5300 DOT |
5.2342 USDC |
5.0855 USDC |
5.2511 USDC |
5.1560 USDC |
| 2025-02-12 |
4.9891 USDC |
112.6000 DOT |
4.8052 USDC |
4.7755 USDC |
5.2138 USDC |
5.2138 USDC |
| 2025-02-11 |
5.0298 USDC |
55.2700 DOT |
4.8502 USDC |
4.8494 USDC |
5.2022 USDC |
4.8645 USDC |
| 2025-02-10 |
4.7728 USDC |
67.9800 DOT |
4.7689 USDC |
4.6298 USDC |
4.9101 USDC |
4.8456 USDC |
| 2025-02-09 |
4.7892 USDC |
25.2900 DOT |
4.7472 USDC |
4.7043 USDC |
4.8623 USDC |
4.7674 USDC |
| 2025-02-08 |
4.5829 USDC |
18.6200 DOT |
4.5693 USDC |
4.5118 USDC |
4.6730 USDC |
4.6491 USDC |
| 2025-02-07 |
4.7117 USDC |
89.0000 DOT |
4.5162 USDC |
4.4703 USDC |
4.9329 USDC |
4.4703 USDC |
| 2025-02-06 |
4.6102 USDC |
50.2400 DOT |
4.6938 USDC |
4.4946 USDC |
4.8268 USDC |
4.4984 USDC |
| 2025-02-05 |
4.7566 USDC |
59.2100 DOT |
4.7380 USDC |
4.6483 USDC |
4.8552 USDC |
4.6998 USDC |
| 2025-02-04 |
4.8434 USDC |
592.4000 DOT |
5.1938 USDC |
4.6508 USDC |
5.2067 USDC |
4.8191 USDC |
| 2025-02-03 |
4.2708 USDC |
10,844.1700 DOT |
5.0877 USDC |
3.7960 USDC |
5.1741 USDC |
5.1223 USDC |
| 2025-02-02 |
5.4768 USDC |
118.3500 DOT |
5.9530 USDC |
5.1006 USDC |
6.0340 USDC |
5.3171 USDC |
| 2025-02-01 |
6.2954 USDC |
37.1600 DOT |
6.3236 USDC |
6.0619 USDC |
6.4509 USDC |
6.0619 USDC |
| 2025-01-31 |
6.3551 USDC |
81.5900 DOT |
6.1066 USDC |
6.0435 USDC |
6.4847 USDC |
6.4355 USDC |
| 2025-01-30 |
6.0928 USDC |
61.0300 DOT |
5.7500 USDC |
5.7353 USDC |
6.2347 USDC |
6.2347 USDC |
| 2025-01-29 |
5.6922 USDC |
47.3000 DOT |
5.6670 USDC |
5.5547 USDC |
5.8641 USDC |
5.8455 USDC |
| 2025-01-28 |
5.7544 USDC |
32.7900 DOT |
5.9682 USDC |
5.6074 USDC |
5.9864 USDC |
5.6215 USDC |
| 2025-01-27 |
5.7759 USDC |
126.6300 DOT |
6.1174 USDC |
5.5246 USDC |
6.2018 USDC |
5.7547 USDC |
| 2025-01-26 |
6.3245 USDC |
14.4000 DOT |
6.3163 USDC |
6.2008 USDC |
6.4379 USDC |
6.2111 USDC |
| 2025-01-25 |
6.2879 USDC |
0.9400 DOT |
6.2838 USDC |
6.2667 USDC |
6.3580 USDC |
6.3580 USDC |
| 2025-01-24 |
6.3664 USDC |
3.1300 DOT |
6.2339 USDC |
6.2219 USDC |
6.5149 USDC |
6.4585 USDC |
| 2025-01-23 |
6.3806 USDC |
14.6100 DOT |
6.3997 USDC |
6.2637 USDC |
6.4943 USDC |
6.4109 USDC |
| 2025-01-22 |
6.5444 USDC |
4.7700 DOT |
6.6600 USDC |
6.4933 USDC |
6.6600 USDC |
6.5306 USDC |
| 2025-01-21 |
6.4762 USDC |
61.3400 DOT |
6.3785 USDC |
6.1782 USDC |
6.8216 USDC |
6.6139 USDC |
| 2025-01-20 |
6.5124 USDC |
139.8900 DOT |
6.2267 USDC |
6.0693 USDC |
6.9910 USDC |
6.3952 USDC |
| 2025-01-19 |
6.6911 USDC |
51.1300 DOT |
7.0917 USDC |
6.4515 USDC |
7.2127 USDC |
6.8299 USDC |
| 2025-01-18 |
7.0508 USDC |
32.3600 DOT |
7.4456 USDC |
6.8742 USDC |
7.4456 USDC |
6.9294 USDC |