Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
4.0906 USDT |
11,359.2564 DOT |
4.0607 USDT |
3.9943 USDT |
4.1685 USDT |
4.0117 USDT |
| 2025-03-29 |
4.2051 USDT |
7,507.4893 DOT |
4.2929 USDT |
4.0150 USDT |
4.2955 USDT |
4.0507 USDT |
| 2025-03-28 |
4.3715 USDT |
17,873.6618 DOT |
4.5981 USDT |
4.2596 USDT |
4.6286 USDT |
4.3136 USDT |
| 2025-03-27 |
4.6490 USDT |
1,012.0488 DOT |
4.6980 USDT |
4.4956 USDT |
4.7537 USDT |
4.5032 USDT |
| 2025-03-26 |
4.6742 USDT |
12,200.6610 DOT |
4.6192 USDT |
4.5993 USDT |
4.7629 USDT |
4.6645 USDT |
| 2025-03-25 |
4.6459 USDT |
8,955.3544 DOT |
4.6120 USDT |
4.5875 USDT |
4.7182 USDT |
4.6767 USDT |
| 2025-03-24 |
4.7058 USDT |
11,016.5861 DOT |
4.5131 USDT |
4.4984 USDT |
4.7687 USDT |
4.6940 USDT |
| 2025-03-23 |
4.4356 USDT |
7,573.4103 DOT |
4.4330 USDT |
4.4128 USDT |
4.5118 USDT |
4.5118 USDT |
| 2025-03-22 |
4.4435 USDT |
14,514.7930 DOT |
4.4883 USDT |
4.4198 USDT |
4.5183 USDT |
4.4564 USDT |
| 2025-03-21 |
4.4741 USDT |
17,676.4065 DOT |
4.4005 USDT |
4.3872 USDT |
4.5592 USDT |
4.4096 USDT |
| 2025-03-20 |
4.4294 USDT |
10,363.1371 DOT |
4.5509 USDT |
4.3873 USDT |
4.5591 USDT |
4.4423 USDT |
| 2025-03-19 |
4.5081 USDT |
16,862.2787 DOT |
4.4600 USDT |
4.4461 USDT |
4.5860 USDT |
4.5053 USDT |
| 2025-03-18 |
4.3026 USDT |
11,658.8417 DOT |
4.3543 USDT |
4.2347 USDT |
4.3585 USDT |
4.2560 USDT |
| 2025-03-17 |
4.3653 USDT |
34,591.4921 DOT |
4.3010 USDT |
4.3010 USDT |
4.4665 USDT |
4.3711 USDT |
| 2025-03-16 |
4.2940 USDT |
14,230.1981 DOT |
4.3532 USDT |
4.1891 USDT |
4.3532 USDT |
4.2577 USDT |
| 2025-03-15 |
4.2760 USDT |
14,242.0414 DOT |
4.1903 USDT |
4.1845 USDT |
4.4229 USDT |
4.3998 USDT |
| 2025-03-14 |
4.1173 USDT |
42,650.7199 DOT |
3.9756 USDT |
3.9753 USDT |
4.2144 USDT |
4.1837 USDT |
| 2025-03-13 |
4.0429 USDT |
9,080.2897 DOT |
3.9690 USDT |
3.9258 USDT |
4.1071 USDT |
4.0629 USDT |
| 2025-03-12 |
3.9979 USDT |
9,110.2059 DOT |
4.0530 USDT |
3.8571 USDT |
4.0796 USDT |
3.9579 USDT |
| 2025-03-11 |
3.8214 USDT |
30,992.1733 DOT |
3.8847 USDT |
3.6690 USDT |
4.0199 USDT |
3.9858 USDT |
| 2025-03-10 |
4.1150 USDT |
52,344.4641 DOT |
4.0065 USDT |
3.8879 USDT |
4.2808 USDT |
3.8922 USDT |
| 2025-03-09 |
4.2573 USDT |
18,466.4235 DOT |
4.2845 USDT |
4.0000 USDT |
4.3451 USDT |
4.0075 USDT |
| 2025-03-08 |
4.3644 USDT |
11,253.7937 DOT |
4.4005 USDT |
4.2740 USDT |
4.4402 USDT |
4.2740 USDT |
| 2025-03-07 |
4.5268 USDT |
16,038.2698 DOT |
4.4491 USDT |
4.2236 USDT |
4.6688 USDT |
4.5583 USDT |
| 2025-03-06 |
4.5127 USDT |
12,105.9711 DOT |
4.5416 USDT |
4.3523 USDT |
4.6582 USDT |
4.3995 USDT |
| 2025-03-05 |
4.4031 USDT |
4,662.1857 DOT |
4.3383 USDT |
4.2868 USDT |
4.4757 USDT |
4.4286 USDT |
| 2025-03-04 |
4.2802 USDT |
51,192.5924 DOT |
4.4898 USDT |
4.0344 USDT |
4.5080 USDT |
4.3678 USDT |
| 2025-03-03 |
4.9113 USDT |
65,336.1310 DOT |
5.2158 USDT |
4.6304 USDT |
5.2488 USDT |
4.6734 USDT |
| 2025-03-02 |
4.8704 USDT |
35,662.9601 DOT |
4.6520 USDT |
4.5875 USDT |
5.1764 USDT |
5.1224 USDT |
| 2025-03-01 |
4.6610 USDT |
32,011.2744 DOT |
4.7231 USDT |
4.5343 USDT |
4.8170 USDT |
4.6496 USDT |
| 2025-02-28 |
4.6173 USDT |
28,328.3914 DOT |
4.9300 USDT |
4.4637 USDT |
4.9325 USDT |
4.7131 USDT |
| 2025-02-27 |
4.9876 USDT |
27,840.2260 DOT |
4.7639 USDT |
4.7234 USDT |
5.1810 USDT |
5.1168 USDT |
| 2025-02-26 |
4.7432 USDT |
32,507.8253 DOT |
4.6422 USDT |
4.5956 USDT |
4.9270 USDT |
4.7634 USDT |
| 2025-02-25 |
4.3530 USDT |
82,256.8347 DOT |
4.4271 USDT |
4.1500 USDT |
4.5474 USDT |
4.5142 USDT |
| 2025-02-24 |
4.7204 USDT |
30,117.7656 DOT |
4.9416 USDT |
4.6000 USDT |
4.9749 USDT |
4.6213 USDT |
| 2025-02-23 |
4.9598 USDT |
12,188.8034 DOT |
5.0498 USDT |
4.9039 USDT |
5.1284 USDT |
4.9435 USDT |
| 2025-02-22 |
5.0849 USDT |
30,271.0778 DOT |
5.0684 USDT |
5.0342 USDT |
5.2122 USDT |
5.0394 USDT |
| 2025-02-21 |
5.0896 USDT |
43,656.6258 DOT |
5.0577 USDT |
4.9686 USDT |
5.3315 USDT |
5.0399 USDT |
| 2025-02-20 |
5.0003 USDT |
25,848.4357 DOT |
4.8898 USDT |
4.8865 USDT |
5.0606 USDT |
5.0486 USDT |
| 2025-02-19 |
4.8040 USDT |
49,509.7726 DOT |
4.7692 USDT |
4.7235 USDT |
4.8862 USDT |
4.8395 USDT |
| 2025-02-18 |
4.7271 USDT |
58,736.2288 DOT |
4.8912 USDT |
4.5626 USDT |
4.9145 USDT |
4.7532 USDT |
| 2025-02-17 |
4.9084 USDT |
25,512.6483 DOT |
4.8842 USDT |
4.7823 USDT |
5.0664 USDT |
4.8778 USDT |
| 2025-02-16 |
4.9356 USDT |
11,650.7042 DOT |
5.0147 USDT |
4.8300 USDT |
5.0403 USDT |
4.9170 USDT |
| 2025-02-15 |
5.0954 USDT |
19,560.1334 DOT |
5.1613 USDT |
4.9851 USDT |
5.2169 USDT |
5.0127 USDT |
| 2025-02-14 |
5.2720 USDT |
34,236.6538 DOT |
5.1358 USDT |
5.1200 USDT |
5.3765 USDT |
5.2728 USDT |
| 2025-02-13 |
5.1432 USDT |
40,705.5033 DOT |
5.2308 USDT |
5.0757 USDT |
5.2725 USDT |
5.1943 USDT |
| 2025-02-12 |
5.0555 USDT |
99,639.7011 DOT |
4.8162 USDT |
4.7580 USDT |
5.2392 USDT |
5.1656 USDT |
| 2025-02-11 |
5.0339 USDT |
70,629.5576 DOT |
4.8434 USDT |
4.7575 USDT |
5.2057 USDT |
4.7829 USDT |
| 2025-02-10 |
4.8313 USDT |
36,431.0312 DOT |
4.7635 USDT |
4.6230 USDT |
4.9150 USDT |
4.8824 USDT |
| 2025-02-09 |
4.7936 USDT |
28,721.1231 DOT |
4.7467 USDT |
4.6996 USDT |
4.8742 USDT |
4.7657 USDT |