Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4.5478 USDT |
7,444.7318 DOT |
4.7892 USDT |
4.4191 USDT |
4.8073 USDT |
4.5884 USDT |
| 2025-05-18 |
4.6692 USDT |
16,907.7044 DOT |
4.6182 USDT |
4.5209 USDT |
4.9149 USDT |
4.6695 USDT |
| 2025-05-17 |
4.7002 USDT |
7,206.1718 DOT |
4.7527 USDT |
4.6110 USDT |
4.7615 USDT |
4.6873 USDT |
| 2025-05-16 |
4.8633 USDT |
12,079.1786 DOT |
4.7709 USDT |
4.7566 USDT |
4.9490 USDT |
4.8194 USDT |
| 2025-05-15 |
4.8051 USDT |
29,451.6399 DOT |
4.9823 USDT |
4.6937 USDT |
5.0188 USDT |
4.7418 USDT |
| 2025-05-14 |
5.0774 USDT |
7,639.7558 DOT |
5.2044 USDT |
4.9624 USDT |
5.2586 USDT |
4.9624 USDT |
| 2025-05-13 |
4.9625 USDT |
6,145.8578 DOT |
5.0512 USDT |
4.8329 USDT |
5.0647 USDT |
5.0647 USDT |
| 2025-05-12 |
5.1757 USDT |
33,603.3430 DOT |
5.0945 USDT |
4.8952 USDT |
5.3898 USDT |
5.0948 USDT |
| 2025-05-11 |
5.1593 USDT |
23,433.8995 DOT |
5.3219 USDT |
4.9613 USDT |
5.3474 USDT |
5.1386 USDT |
| 2025-05-10 |
5.0486 USDT |
52,148.2711 DOT |
4.8041 USDT |
4.8041 USDT |
5.2016 USDT |
5.1899 USDT |
| 2025-05-09 |
4.6458 USDT |
38,770.6730 DOT |
4.4624 USDT |
4.4408 USDT |
4.8567 USDT |
4.7907 USDT |
| 2025-05-08 |
4.2384 USDT |
19,486.5668 DOT |
3.9906 USDT |
3.9906 USDT |
4.3434 USDT |
4.3080 USDT |
| 2025-05-07 |
3.9547 USDT |
2,131.3128 DOT |
3.9682 USDT |
3.9230 USDT |
3.9964 USDT |
3.9230 USDT |
| 2025-05-06 |
3.9089 USDT |
16,142.9783 DOT |
3.9157 USDT |
3.8377 USDT |
3.9505 USDT |
3.9446 USDT |
| 2025-05-05 |
3.9378 USDT |
13,357.8698 DOT |
3.9384 USDT |
3.8903 USDT |
4.0030 USDT |
3.8975 USDT |
| 2025-05-04 |
3.9830 USDT |
12,410.8101 DOT |
4.0245 USDT |
3.9068 USDT |
4.0426 USDT |
3.9425 USDT |
| 2025-05-03 |
4.0759 USDT |
2,690.4118 DOT |
4.1191 USDT |
4.0156 USDT |
4.1663 USDT |
4.0571 USDT |
| 2025-05-02 |
4.1927 USDT |
5,485.2194 DOT |
4.1831 USDT |
4.1318 USDT |
4.2849 USDT |
4.1567 USDT |
| 2025-05-01 |
4.1086 USDT |
1,062.1400 DOT |
4.0781 USDT |
4.0781 USDT |
4.1777 USDT |
4.1619 USDT |
| 2025-04-30 |
4.1101 USDT |
22,346.2638 DOT |
4.1286 USDT |
4.0335 USDT |
4.1754 USDT |
4.0816 USDT |
| 2025-04-29 |
4.2671 USDT |
6,916.7625 DOT |
4.2414 USDT |
4.2042 USDT |
4.3197 USDT |
4.2359 USDT |
| 2025-04-28 |
4.1910 USDT |
14,608.0991 DOT |
4.0737 USDT |
4.0169 USDT |
4.2613 USDT |
4.2613 USDT |
| 2025-04-27 |
4.1150 USDT |
6,838.0161 DOT |
4.2627 USDT |
4.0576 USDT |
4.2828 USDT |
4.1093 USDT |
| 2025-04-26 |
4.2832 USDT |
9,785.0296 DOT |
4.2623 USDT |
4.2065 USDT |
4.3552 USDT |
4.2931 USDT |
| 2025-04-25 |
4.2957 USDT |
14,673.3966 DOT |
4.2656 USDT |
4.2207 USDT |
4.3690 USDT |
4.2898 USDT |
| 2025-04-24 |
4.1434 USDT |
56,180.0722 DOT |
4.0920 USDT |
3.9370 USDT |
4.2702 USDT |
4.2550 USDT |
| 2025-04-23 |
4.0751 USDT |
49,911.2611 DOT |
4.0189 USDT |
4.0123 USDT |
4.1903 USDT |
4.0958 USDT |
| 2025-04-22 |
3.8465 USDT |
11,131.7146 DOT |
3.7710 USDT |
3.6912 USDT |
4.0390 USDT |
4.0073 USDT |
| 2025-04-21 |
3.9140 USDT |
17,845.4545 DOT |
3.8810 USDT |
3.7920 USDT |
3.9747 USDT |
3.7921 USDT |
| 2025-04-20 |
3.8946 USDT |
9,691.4697 DOT |
3.8905 USDT |
3.7928 USDT |
3.9462 USDT |
3.9073 USDT |
| 2025-04-19 |
3.7072 USDT |
5,074.0847 DOT |
3.6702 USDT |
3.6529 USDT |
3.7844 USDT |
3.7732 USDT |
| 2025-04-18 |
3.7006 USDT |
2,813.8993 DOT |
3.6340 USDT |
3.6157 USDT |
3.7444 USDT |
3.7002 USDT |
| 2025-04-17 |
3.6364 USDT |
8,266.6806 DOT |
3.5644 USDT |
3.5423 USDT |
3.6907 USDT |
3.6516 USDT |
| 2025-04-16 |
3.5441 USDT |
3,611.6799 DOT |
3.5247 USDT |
3.4990 USDT |
3.6014 USDT |
3.5763 USDT |
| 2025-04-15 |
3.6520 USDT |
2,935.8811 DOT |
3.6706 USDT |
3.5772 USDT |
3.7342 USDT |
3.5828 USDT |
| 2025-04-14 |
3.7361 USDT |
5,238.2144 DOT |
3.6675 USDT |
3.6409 USDT |
3.7928 USDT |
3.7469 USDT |
| 2025-04-13 |
3.6905 USDT |
24,718.4670 DOT |
3.7188 USDT |
3.6212 USDT |
3.8087 USDT |
3.6365 USDT |
| 2025-04-12 |
3.6595 USDT |
7,497.8802 DOT |
3.5631 USDT |
3.5313 USDT |
3.7496 USDT |
3.7301 USDT |
| 2025-04-11 |
3.5205 USDT |
10,780.4404 DOT |
3.4631 USDT |
3.4560 USDT |
3.5950 USDT |
3.5522 USDT |
| 2025-04-10 |
3.5050 USDT |
25,314.6908 DOT |
3.6313 USDT |
3.3980 USDT |
3.6313 USDT |
3.4258 USDT |
| 2025-04-09 |
3.4476 USDT |
33,723.8092 DOT |
3.3814 USDT |
3.2548 USDT |
3.7477 USDT |
3.6864 USDT |
| 2025-04-08 |
3.6187 USDT |
13,487.4411 DOT |
3.6000 USDT |
3.5245 USDT |
3.6934 USDT |
3.5247 USDT |
| 2025-04-07 |
3.4701 USDT |
62,212.5147 DOT |
3.6849 USDT |
3.2865 USDT |
3.7373 USDT |
3.6289 USDT |
| 2025-04-06 |
3.8000 USDT |
10,713.4763 DOT |
3.9548 USDT |
3.6412 USDT |
3.9746 USDT |
3.7138 USDT |
| 2025-04-05 |
3.9505 USDT |
4,817.3170 DOT |
4.0368 USDT |
3.9120 USDT |
4.0634 USDT |
3.9605 USDT |
| 2025-04-04 |
4.0468 USDT |
4,046.8583 DOT |
4.0615 USDT |
3.9666 USDT |
4.1287 USDT |
4.0809 USDT |
| 2025-04-03 |
3.9657 USDT |
13,978.6536 DOT |
3.9729 USDT |
3.8575 USDT |
4.1071 USDT |
4.0430 USDT |
| 2025-04-02 |
4.1164 USDT |
10,473.2133 DOT |
4.1614 USDT |
4.0299 USDT |
4.2252 USDT |
4.0988 USDT |
| 2025-04-01 |
4.1556 USDT |
2,857.5428 DOT |
4.0296 USDT |
4.0296 USDT |
4.2526 USDT |
4.1961 USDT |
| 2025-03-31 |
4.0072 USDT |
4,198.3642 DOT |
4.0452 USDT |
3.9551 USDT |
4.0803 USDT |
4.0307 USDT |