Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-27 |
4.0290 USDT |
11,484.7145 DOT |
4.0360 USDT |
4.0111 USDT |
4.0366 USDT |
4.0366 USDT |
| 2024-10-26 |
4.0202 USDT |
28,000.0115 DOT |
3.9912 USDT |
3.9490 USDT |
4.0560 USDT |
4.0376 USDT |
| 2024-10-25 |
4.1276 USDT |
26,250.1033 DOT |
4.2133 USDT |
4.0476 USDT |
4.2151 USDT |
4.1184 USDT |
| 2024-10-24 |
4.1975 USDT |
35,097.8448 DOT |
4.2048 USDT |
4.1467 USDT |
4.2553 USDT |
4.2468 USDT |
| 2024-10-23 |
4.1958 USDT |
30,117.9299 DOT |
4.3255 USDT |
4.1096 USDT |
4.3255 USDT |
4.2022 USDT |
| 2024-10-22 |
4.3977 USDT |
29,782.6754 DOT |
4.3864 USDT |
4.2757 USDT |
4.4322 USDT |
4.3405 USDT |
| 2024-10-21 |
4.5109 USDT |
13,337.5198 DOT |
4.5917 USDT |
4.3387 USDT |
4.6096 USDT |
4.4005 USDT |
| 2024-10-20 |
4.4886 USDT |
14,768.4014 DOT |
4.4385 USDT |
4.3684 USDT |
4.5850 USDT |
4.5409 USDT |
| 2024-10-19 |
4.3905 USDT |
7,729.9309 DOT |
4.3075 USDT |
4.3075 USDT |
4.4706 USDT |
4.4210 USDT |
| 2024-10-18 |
4.2333 USDT |
16,000.4396 DOT |
4.1903 USDT |
4.1794 USDT |
4.2944 USDT |
4.2737 USDT |
| 2024-10-17 |
4.2294 USDT |
12,038.5894 DOT |
4.3240 USDT |
4.1541 USDT |
4.3416 USDT |
4.1848 USDT |
| 2024-10-16 |
4.3339 USDT |
39,004.6294 DOT |
4.3891 USDT |
4.2941 USDT |
4.4078 USDT |
4.3195 USDT |
| 2024-10-15 |
4.3904 USDT |
38,132.2183 DOT |
4.3814 USDT |
4.3000 USDT |
4.5269 USDT |
4.3793 USDT |
| 2024-10-14 |
4.3040 USDT |
32,765.8299 DOT |
4.1680 USDT |
4.1413 USDT |
4.3718 USDT |
4.3387 USDT |
| 2024-10-13 |
4.1407 USDT |
12,452.8097 DOT |
4.2035 USDT |
4.0858 USDT |
4.2035 USDT |
4.1415 USDT |
| 2024-10-12 |
4.2046 USDT |
17,400.1627 DOT |
4.1744 USDT |
4.1607 USDT |
4.2576 USDT |
4.2053 USDT |
| 2024-10-11 |
4.1380 USDT |
19,036.1084 DOT |
4.0713 USDT |
4.0571 USDT |
4.1936 USDT |
4.1675 USDT |
| 2024-10-10 |
4.0356 USDT |
28,087.4913 DOT |
4.0234 USDT |
3.9673 USDT |
4.0727 USDT |
4.0680 USDT |
| 2024-10-09 |
4.0721 USDT |
13,820.6693 DOT |
4.1075 USDT |
4.0380 USDT |
4.1377 USDT |
4.0419 USDT |
| 2024-10-08 |
4.1303 USDT |
32,172.3355 DOT |
4.1317 USDT |
4.0511 USDT |
4.1788 USDT |
4.1194 USDT |
| 2024-10-07 |
4.2215 USDT |
39,221.8666 DOT |
4.1959 USDT |
4.1354 USDT |
4.2675 USDT |
4.2075 USDT |
| 2024-10-06 |
4.1491 USDT |
5,641.2041 DOT |
4.1301 USDT |
4.1089 USDT |
4.1910 USDT |
4.1766 USDT |
| 2024-10-05 |
4.1437 USDT |
16,265.1076 DOT |
4.2071 USDT |
4.0837 USDT |
4.2293 USDT |
4.1300 USDT |
| 2024-10-04 |
4.1552 USDT |
42,156.6930 DOT |
4.1346 USDT |
4.1150 USDT |
4.2063 USDT |
4.1755 USDT |
| 2024-10-03 |
4.0683 USDT |
38,167.5849 DOT |
4.1045 USDT |
3.9942 USDT |
4.1689 USDT |
4.1078 USDT |
| 2024-10-02 |
4.1876 USDT |
34,743.6576 DOT |
4.1415 USDT |
4.0293 USDT |
4.2675 USDT |
4.0293 USDT |
| 2024-10-01 |
4.2746 USDT |
47,363.0235 DOT |
4.4319 USDT |
4.0537 USDT |
4.5567 USDT |
4.1727 USDT |
| 2024-09-30 |
4.6228 USDT |
62,409.1976 DOT |
4.7636 USDT |
4.5138 USDT |
4.7655 USDT |
4.5140 USDT |
| 2024-09-29 |
4.7921 USDT |
62,226.1837 DOT |
4.7908 USDT |
4.6797 USDT |
4.8486 USDT |
4.7911 USDT |
| 2024-09-28 |
4.8020 USDT |
68,216.1228 DOT |
4.8816 USDT |
4.7529 USDT |
4.9216 USDT |
4.8079 USDT |
| 2024-09-27 |
4.8933 USDT |
26,383.9352 DOT |
4.8136 USDT |
4.8096 USDT |
4.9590 USDT |
4.8695 USDT |
| 2024-09-26 |
4.7718 USDT |
50,396.3801 DOT |
4.6384 USDT |
4.5740 USDT |
4.8713 USDT |
4.7733 USDT |
| 2024-09-25 |
4.7110 USDT |
55,235.4011 DOT |
4.6490 USDT |
4.6067 USDT |
4.7640 USDT |
4.6438 USDT |
| 2024-09-24 |
4.5238 USDT |
37,250.3605 DOT |
4.4609 USDT |
4.4037 USDT |
4.6059 USDT |
4.5833 USDT |
| 2024-09-23 |
4.3891 USDT |
16,006.3564 DOT |
4.3000 USDT |
4.2384 USDT |
4.4437 USDT |
4.4356 USDT |
| 2024-09-22 |
4.3580 USDT |
14,337.7964 DOT |
4.4585 USDT |
4.2842 USDT |
4.4788 USDT |
4.3371 USDT |
| 2024-09-21 |
4.3570 USDT |
25,092.6197 DOT |
4.3261 USDT |
4.2923 USDT |
4.4484 USDT |
4.4156 USDT |
| 2024-09-20 |
4.3134 USDT |
13,969.9059 DOT |
4.2610 USDT |
4.1930 USDT |
4.3979 USDT |
4.3044 USDT |
| 2024-09-19 |
4.2867 USDT |
65,758.4231 DOT |
4.1761 USDT |
4.1761 USDT |
4.3475 USDT |
4.2541 USDT |
| 2024-09-18 |
4.0754 USDT |
75,376.0963 DOT |
4.1492 USDT |
3.9788 USDT |
4.1939 USDT |
4.0509 USDT |
| 2024-09-17 |
4.1971 USDT |
30,351.2149 DOT |
4.1872 USDT |
4.1328 USDT |
4.2844 USDT |
4.1550 USDT |
| 2024-09-16 |
4.2821 USDT |
16,924.0013 DOT |
4.3883 USDT |
4.1894 USDT |
4.3883 USDT |
4.2064 USDT |
| 2024-09-15 |
4.4925 USDT |
7,841.6040 DOT |
4.4428 USDT |
4.4161 USDT |
4.5520 USDT |
4.4170 USDT |
| 2024-09-14 |
4.4021 USDT |
8,851.3834 DOT |
4.4294 USDT |
4.3536 USDT |
4.4348 USDT |
4.4145 USDT |
| 2024-09-13 |
4.3484 USDT |
22,678.1617 DOT |
4.2895 USDT |
4.2750 USDT |
4.4669 USDT |
4.4256 USDT |
| 2024-09-12 |
4.2527 USDT |
34,855.3657 DOT |
4.1946 USDT |
4.1946 USDT |
4.3003 USDT |
4.3003 USDT |
| 2024-09-11 |
4.1434 USDT |
17,980.6195 DOT |
4.2497 USDT |
4.0637 USDT |
4.2519 USDT |
4.1897 USDT |
| 2024-09-10 |
4.2296 USDT |
20,564.7726 DOT |
4.2656 USDT |
4.2038 USDT |
4.2715 USDT |
4.2571 USDT |
| 2024-09-09 |
4.2261 USDT |
27,987.1499 DOT |
4.1764 USDT |
4.1151 USDT |
4.3177 USDT |
4.2927 USDT |
| 2024-09-08 |
4.1541 USDT |
5,923.0090 DOT |
4.0732 USDT |
4.0732 USDT |
4.1937 USDT |
4.1537 USDT |