Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
7.8076 USDT |
39,002.7462 DOT |
7.6866 USDT |
7.5565 USDT |
7.9813 USDT |
7.8111 USDT |
| 2025-01-05 |
7.5901 USDT |
29,303.2416 DOT |
7.6900 USDT |
7.4724 USDT |
7.7053 USDT |
7.6726 USDT |
| 2025-01-04 |
7.7168 USDT |
112,217.4042 DOT |
7.7544 USDT |
7.6188 USDT |
7.8726 USDT |
7.6962 USDT |
| 2025-01-03 |
7.7120 USDT |
65,937.1324 DOT |
7.1894 USDT |
7.1655 USDT |
7.9800 USDT |
7.7101 USDT |
| 2025-01-02 |
7.1928 USDT |
133,483.2611 DOT |
7.0759 USDT |
7.0759 USDT |
7.3506 USDT |
7.1860 USDT |
| 2025-01-01 |
6.8275 USDT |
48,689.3420 DOT |
6.6685 USDT |
6.5241 USDT |
7.1403 USDT |
7.0868 USDT |
| 2024-12-31 |
6.6934 USDT |
84,490.6384 DOT |
6.6818 USDT |
6.5759 USDT |
6.9207 USDT |
6.6439 USDT |
| 2024-12-30 |
6.8561 USDT |
201,039.9670 DOT |
6.8540 USDT |
6.5415 USDT |
7.0906 USDT |
6.7061 USDT |
| 2024-12-29 |
7.0218 USDT |
82,901.8056 DOT |
7.0958 USDT |
6.8642 USDT |
7.1430 USDT |
6.8673 USDT |
| 2024-12-28 |
6.9364 USDT |
36,915.7736 DOT |
6.9237 USDT |
6.7910 USDT |
7.1151 USDT |
7.0430 USDT |
| 2024-12-27 |
7.0433 USDT |
47,034.7129 DOT |
6.9540 USDT |
6.8200 USDT |
7.3020 USDT |
6.8969 USDT |
| 2024-12-26 |
7.0725 USDT |
33,305.3725 DOT |
7.5414 USDT |
6.8846 USDT |
7.5758 USDT |
6.9755 USDT |
| 2024-12-25 |
7.4828 USDT |
68,098.1702 DOT |
7.5486 USDT |
7.3585 USDT |
7.6700 USDT |
7.4091 USDT |
| 2024-12-24 |
7.4746 USDT |
67,751.9592 DOT |
7.3658 USDT |
7.1602 USDT |
7.6300 USDT |
7.5604 USDT |
| 2024-12-23 |
6.9111 USDT |
21,135.1996 DOT |
6.8235 USDT |
6.6600 USDT |
7.1258 USDT |
6.9010 USDT |
| 2024-12-22 |
6.9218 USDT |
50,696.5213 DOT |
6.9425 USDT |
6.6906 USDT |
7.2562 USDT |
6.8012 USDT |
| 2024-12-21 |
7.3096 USDT |
127,689.6784 DOT |
7.2875 USDT |
6.9610 USDT |
7.7960 USDT |
7.0208 USDT |
| 2024-12-20 |
6.6212 USDT |
345,744.7643 DOT |
6.9436 USDT |
6.0523 USDT |
7.2655 USDT |
7.0807 USDT |
| 2024-12-19 |
7.2569 USDT |
209,361.5875 DOT |
7.6671 USDT |
6.7692 USDT |
7.7903 USDT |
6.9851 USDT |
| 2024-12-18 |
8.0650 USDT |
74,136.6401 DOT |
8.4818 USDT |
7.5530 USDT |
8.5426 USDT |
7.8066 USDT |
| 2024-12-17 |
8.7116 USDT |
47,949.4441 DOT |
8.7483 USDT |
8.5306 USDT |
8.9651 USDT |
8.6786 USDT |
| 2024-12-16 |
8.9931 USDT |
87,299.7093 DOT |
9.0228 USDT |
8.5938 USDT |
9.1941 USDT |
9.0915 USDT |
| 2024-12-15 |
8.8189 USDT |
67,373.2834 DOT |
8.5418 USDT |
8.3767 USDT |
9.2517 USDT |
8.6698 USDT |
| 2024-12-14 |
8.7642 USDT |
77,298.4359 DOT |
9.0826 USDT |
8.4200 USDT |
9.2008 USDT |
8.4270 USDT |
| 2024-12-13 |
9.0248 USDT |
75,478.1864 DOT |
9.0624 USDT |
8.7656 USDT |
9.2351 USDT |
9.0880 USDT |
| 2024-12-12 |
9.2595 USDT |
299,858.3745 DOT |
8.9846 USDT |
8.9039 USDT |
9.6578 USDT |
8.9422 USDT |
| 2024-12-11 |
8.5841 USDT |
256,658.0035 DOT |
8.3798 USDT |
8.0364 USDT |
9.2599 USDT |
9.0259 USDT |
| 2024-12-10 |
8.3133 USDT |
274,628.9768 DOT |
8.4784 USDT |
7.6000 USDT |
8.7062 USDT |
7.9929 USDT |
| 2024-12-09 |
9.7145 USDT |
143,762.9359 DOT |
10.3512 USDT |
9.3712 USDT |
10.3816 USDT |
9.5233 USDT |
| 2024-12-08 |
10.3610 USDT |
72,105.1863 DOT |
10.5992 USDT |
10.2044 USDT |
10.7933 USDT |
10.3081 USDT |
| 2024-12-07 |
10.5974 USDT |
102,523.7390 DOT |
10.6657 USDT |
10.3150 USDT |
10.8621 USDT |
10.8418 USDT |
| 2024-12-06 |
10.4215 USDT |
100,096.0263 DOT |
10.3418 USDT |
10.0233 USDT |
10.8660 USDT |
10.8438 USDT |
| 2024-12-05 |
10.6450 USDT |
268,892.5851 DOT |
10.4971 USDT |
9.8981 USDT |
11.2230 USDT |
10.7385 USDT |
| 2024-12-04 |
10.7864 USDT |
397,735.9937 DOT |
9.8071 USDT |
9.6778 USDT |
11.6388 USDT |
10.7822 USDT |
| 2024-12-03 |
9.8053 USDT |
195,781.9022 DOT |
10.0312 USDT |
9.0713 USDT |
10.3891 USDT |
9.6912 USDT |
| 2024-12-02 |
9.0219 USDT |
236,487.6577 DOT |
9.2749 USDT |
8.4661 USDT |
9.8630 USDT |
9.6474 USDT |
| 2024-12-01 |
8.9767 USDT |
90,422.6257 DOT |
8.9420 USDT |
8.7111 USDT |
9.2293 USDT |
9.0052 USDT |
| 2024-11-30 |
8.9028 USDT |
89,401.0785 DOT |
9.0083 USDT |
8.6048 USDT |
9.1389 USDT |
9.0075 USDT |
| 2024-11-29 |
8.7036 USDT |
88,833.9011 DOT |
8.6272 USDT |
8.4487 USDT |
9.0155 USDT |
8.6146 USDT |
| 2024-11-28 |
8.2732 USDT |
74,958.1606 DOT |
8.4500 USDT |
8.0100 USDT |
8.5765 USDT |
8.5434 USDT |
| 2024-11-27 |
8.3010 USDT |
117,106.2790 DOT |
8.0420 USDT |
7.8685 USDT |
8.4763 USDT |
8.3744 USDT |
| 2024-11-26 |
7.8618 USDT |
181,501.4881 DOT |
8.2415 USDT |
7.5495 USDT |
8.4616 USDT |
8.0679 USDT |
| 2024-11-25 |
8.8234 USDT |
146,047.0500 DOT |
8.7648 USDT |
8.3631 USDT |
9.3532 USDT |
8.4303 USDT |
| 2024-11-24 |
9.0873 USDT |
381,709.0308 DOT |
8.5247 USDT |
8.0551 USDT |
10.4816 USDT |
8.4972 USDT |
| 2024-11-23 |
8.0558 USDT |
727,896.9872 DOT |
6.6180 USDT |
6.5924 USDT |
9.4240 USDT |
8.5054 USDT |
| 2024-11-22 |
6.1757 USDT |
273,653.8937 DOT |
5.9312 USDT |
5.8866 USDT |
6.4877 USDT |
6.4814 USDT |
| 2024-11-21 |
5.7077 USDT |
167,136.0807 DOT |
5.6944 USDT |
5.4807 USDT |
5.9604 USDT |
5.9254 USDT |
| 2024-11-20 |
6.0004 USDT |
399,688.5754 DOT |
5.8061 USDT |
5.5363 USDT |
6.0600 USDT |
5.6328 USDT |
| 2024-11-19 |
5.8222 USDT |
90,657.7114 DOT |
5.9893 USDT |
5.6643 USDT |
6.0351 USDT |
5.7351 USDT |
| 2024-11-18 |
5.7992 USDT |
172,930.3978 DOT |
5.4096 USDT |
5.4026 USDT |
5.9934 USDT |
5.8351 USDT |