Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |