Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
4.5828 USDT |
19,880.6453 DOT |
4.5870 USDT |
4.5110 USDT |
4.7022 USDT |
4.7022 USDT |
| 2025-02-07 |
4.7008 USDT |
49,039.3313 DOT |
4.4980 USDT |
4.4980 USDT |
4.9320 USDT |
4.5502 USDT |
| 2025-02-06 |
4.6502 USDT |
25,456.7299 DOT |
4.6960 USDT |
4.4872 USDT |
4.8307 USDT |
4.5003 USDT |
| 2025-02-05 |
4.7548 USDT |
24,861.0746 DOT |
4.7458 USDT |
4.6375 USDT |
4.8604 USDT |
4.6652 USDT |
| 2025-02-04 |
4.8035 USDT |
136,437.5094 DOT |
5.1850 USDT |
4.6242 USDT |
5.2236 USDT |
4.6242 USDT |
| 2025-02-03 |
4.5902 USDT |
448,158.9589 DOT |
5.1521 USDT |
3.8001 USDT |
5.1759 USDT |
5.0506 USDT |
| 2025-02-02 |
5.5221 USDT |
129,009.5458 DOT |
5.9082 USDT |
5.1015 USDT |
6.0352 USDT |
5.3285 USDT |
| 2025-02-01 |
6.2729 USDT |
44,170.6632 DOT |
6.3227 USDT |
5.9180 USDT |
6.4744 USDT |
5.9541 USDT |
| 2025-01-31 |
6.3241 USDT |
94,137.8386 DOT |
6.1115 USDT |
6.0305 USDT |
6.4897 USDT |
6.2232 USDT |
| 2025-01-30 |
6.1398 USDT |
55,617.4799 DOT |
5.7531 USDT |
5.7454 USDT |
6.2578 USDT |
6.1221 USDT |
| 2025-01-29 |
5.7171 USDT |
47,958.1492 DOT |
5.6540 USDT |
5.5484 USDT |
5.8705 USDT |
5.8427 USDT |
| 2025-01-28 |
5.9122 USDT |
46,643.7515 DOT |
5.9679 USDT |
5.7908 USDT |
6.0279 USDT |
5.8357 USDT |
| 2025-01-27 |
5.7435 USDT |
193,139.2093 DOT |
6.1609 USDT |
5.4953 USDT |
6.2142 USDT |
5.9279 USDT |
| 2025-01-26 |
6.3622 USDT |
10,546.9718 DOT |
6.3193 USDT |
6.2678 USDT |
6.4606 USDT |
6.4525 USDT |
| 2025-01-25 |
6.3308 USDT |
33,885.5182 DOT |
6.3000 USDT |
6.2538 USDT |
6.3930 USDT |
6.3800 USDT |
| 2025-01-24 |
6.4125 USDT |
27,952.7555 DOT |
6.3598 USDT |
6.2104 USDT |
6.5380 USDT |
6.3549 USDT |
| 2025-01-23 |
6.3373 USDT |
32,496.0514 DOT |
6.4403 USDT |
6.1908 USDT |
6.4961 USDT |
6.3717 USDT |
| 2025-01-22 |
6.5534 USDT |
44,303.9631 DOT |
6.6552 USDT |
6.4820 USDT |
6.6923 USDT |
6.5874 USDT |
| 2025-01-21 |
6.5761 USDT |
122,532.2487 DOT |
6.3801 USDT |
6.1669 USDT |
6.8405 USDT |
6.7000 USDT |
| 2025-01-20 |
6.6692 USDT |
175,017.1195 DOT |
6.2110 USDT |
6.0620 USDT |
7.0794 USDT |
6.5300 USDT |
| 2025-01-19 |
6.6274 USDT |
173,691.9800 DOT |
7.0389 USDT |
6.1441 USDT |
7.2284 USDT |
6.2514 USDT |
| 2025-01-18 |
7.1061 USDT |
81,336.8719 DOT |
7.5097 USDT |
6.8580 USDT |
7.5892 USDT |
6.9290 USDT |
| 2025-01-17 |
7.3856 USDT |
87,927.2966 DOT |
7.1840 USDT |
7.1684 USDT |
7.5095 USDT |
7.4435 USDT |
| 2025-01-16 |
7.2346 USDT |
61,678.7515 DOT |
7.1633 USDT |
6.8526 USDT |
7.3860 USDT |
7.2681 USDT |
| 2025-01-15 |
6.7665 USDT |
45,422.8568 DOT |
6.6778 USDT |
6.5608 USDT |
6.9565 USDT |
6.9335 USDT |
| 2025-01-14 |
6.4875 USDT |
26,493.6039 DOT |
6.3901 USDT |
6.3744 USDT |
6.6747 USDT |
6.6730 USDT |
| 2025-01-13 |
6.2381 USDT |
102,617.5253 DOT |
6.6328 USDT |
6.0000 USDT |
6.7997 USDT |
6.3919 USDT |
| 2025-01-12 |
6.6405 USDT |
30,994.8325 DOT |
6.7297 USDT |
6.5433 USDT |
6.7961 USDT |
6.5958 USDT |
| 2025-01-11 |
6.7608 USDT |
26,572.7156 DOT |
6.7274 USDT |
6.5872 USDT |
6.8717 USDT |
6.7946 USDT |
| 2025-01-10 |
6.6639 USDT |
31,304.9193 DOT |
6.5796 USDT |
6.4914 USDT |
6.7997 USDT |
6.7706 USDT |
| 2025-01-09 |
6.6125 USDT |
55,579.1386 DOT |
6.7468 USDT |
6.4600 USDT |
6.8252 USDT |
6.5670 USDT |
| 2025-01-08 |
6.7554 USDT |
85,560.4218 DOT |
7.0858 USDT |
6.4353 USDT |
7.1276 USDT |
6.7615 USDT |
| 2025-01-07 |
7.4579 USDT |
51,784.2734 DOT |
7.7308 USDT |
7.0555 USDT |
7.8890 USDT |
7.0843 USDT |