Identifier on OKEx: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-27 |
1.8083 USDT |
2,454,325.1759 DOT |
1.7240 USDT |
1.7230 USDT |
1.9270 USDT |
1.9100 USDT |
| 2025-12-26 |
1.7136 USDT |
1,983,333.8693 DOT |
1.6840 USDT |
1.6540 USDT |
1.7530 USDT |
1.7230 USDT |
| 2025-12-25 |
1.7221 USDT |
1,130,930.5536 DOT |
1.7390 USDT |
1.6780 USDT |
1.7520 USDT |
1.6850 USDT |
| 2025-12-24 |
1.7311 USDT |
1,388,933.5205 DOT |
1.7650 USDT |
1.7040 USDT |
1.7750 USDT |
1.7380 USDT |
| 2025-12-23 |
1.7601 USDT |
1,329,276.8046 DOT |
1.7840 USDT |
1.7290 USDT |
1.8010 USDT |
1.7630 USDT |
| 2025-12-22 |
1.8165 USDT |
1,777,116.3394 DOT |
1.8030 USDT |
1.7570 USDT |
1.8530 USDT |
1.7840 USDT |
| 2025-12-21 |
1.8076 USDT |
1,816,750.8734 DOT |
1.8330 USDT |
1.7500 USDT |
1.8520 USDT |
1.8020 USDT |
| 2025-12-20 |
1.8416 USDT |
866,892.5994 DOT |
1.8500 USDT |
1.8270 USDT |
1.8700 USDT |
1.8320 USDT |
| 2025-12-19 |
1.8140 USDT |
1,945,945.7228 DOT |
1.7600 USDT |
1.7400 USDT |
1.8810 USDT |
1.8490 USDT |
| 2025-12-18 |
1.8015 USDT |
2,012,006.8403 DOT |
1.8150 USDT |
1.7200 USDT |
1.8890 USDT |
1.7600 USDT |
| 2025-12-17 |
1.8642 USDT |
1,705,381.5059 DOT |
1.8980 USDT |
1.7910 USDT |
1.9540 USDT |
1.8150 USDT |
| 2025-12-16 |
1.9032 USDT |
1,484,157.3273 DOT |
1.9020 USDT |
1.8630 USDT |
1.9430 USDT |
1.9000 USDT |
| 2025-12-15 |
1.9154 USDT |
2,189,206.4781 DOT |
1.9530 USDT |
1.8310 USDT |
2.0100 USDT |
1.9020 USDT |
| 2025-12-14 |
1.9869 USDT |
1,351,295.7843 DOT |
2.0380 USDT |
1.9320 USDT |
2.0450 USDT |
1.9520 USDT |
| 2025-12-13 |
2.0375 USDT |
1,029,330.7958 DOT |
2.0130 USDT |
2.0100 USDT |
2.0570 USDT |
2.0380 USDT |
| 2025-12-12 |
2.0115 USDT |
1,944,208.3454 DOT |
2.0670 USDT |
1.9450 USDT |
2.0950 USDT |
2.0120 USDT |
| 2025-12-11 |
2.0661 USDT |
2,462,261.2516 DOT |
2.1910 USDT |
2.0090 USDT |
2.1930 USDT |
2.0660 USDT |
| 2025-12-10 |
2.2366 USDT |
2,252,783.3298 DOT |
2.2930 USDT |
2.1820 USDT |
2.3210 USDT |
2.1900 USDT |
| 2025-12-09 |
2.2306 USDT |
2,425,368.4185 DOT |
2.1300 USDT |
2.0900 USDT |
2.3910 USDT |
2.2930 USDT |
| 2025-12-08 |
2.1394 USDT |
2,333,894.3291 DOT |
2.0950 USDT |
2.0840 USDT |
2.1790 USDT |
2.1300 USDT |
| 2025-12-07 |
2.1112 USDT |
1,869,216.6951 DOT |
2.1290 USDT |
2.0400 USDT |
2.1610 USDT |
2.0930 USDT |
| 2025-12-06 |
2.1248 USDT |
679,290.7832 DOT |
2.1270 USDT |
2.0880 USDT |
2.1650 USDT |
2.1280 USDT |
| 2025-12-05 |
2.1951 USDT |
1,611,768.7664 DOT |
2.2730 USDT |
2.0830 USDT |
2.3070 USDT |
2.1260 USDT |
| 2025-12-04 |
2.3282 USDT |
1,217,589.2186 DOT |
2.3650 USDT |
2.2450 USDT |
2.3750 USDT |
2.2730 USDT |
| 2025-12-03 |
2.3092 USDT |
2,316,640.5805 DOT |
2.2500 USDT |
2.2410 USDT |
2.3980 USDT |
2.3650 USDT |
| 2025-12-02 |
2.1720 USDT |
2,367,258.7204 DOT |
2.0420 USDT |
2.0330 USDT |
2.2860 USDT |
2.2490 USDT |
| 2025-12-01 |
2.0553 USDT |
3,269,753.7758 DOT |
2.2090 USDT |
1.9620 USDT |
2.2090 USDT |
2.0410 USDT |
| 2025-11-30 |
2.2623 USDT |
498,945.2429 DOT |
2.2590 USDT |
2.2040 USDT |
2.2930 USDT |
2.2090 USDT |
| 2025-11-29 |
2.2627 USDT |
658,630.6130 DOT |
2.2840 USDT |
2.2280 USDT |
2.2980 USDT |
2.2580 USDT |
| 2025-11-28 |
2.3207 USDT |
1,578,193.3124 DOT |
2.3370 USDT |
2.2600 USDT |
2.3760 USDT |
2.2850 USDT |
| 2025-11-27 |
2.3437 USDT |
1,121,087.4673 DOT |
2.3440 USDT |
2.3090 USDT |
2.3910 USDT |
2.3360 USDT |
| 2025-11-26 |
2.3002 USDT |
1,454,126.7422 DOT |
2.2960 USDT |
2.2400 USDT |
2.3710 USDT |
2.3440 USDT |
| 2025-11-25 |
2.2566 USDT |
2,490,246.3700 DOT |
2.3410 USDT |
2.1750 USDT |
2.3500 USDT |
2.2950 USDT |
| 2025-11-24 |
2.3084 USDT |
1,670,962.3666 DOT |
2.2580 USDT |
2.2440 USDT |
2.3960 USDT |
2.3410 USDT |
| 2025-11-23 |
2.3195 USDT |
1,049,296.7125 DOT |
2.3110 USDT |
2.2470 USDT |
2.3700 USDT |
2.2570 USDT |
| 2025-11-22 |
2.3031 USDT |
1,597,962.0459 DOT |
2.3490 USDT |
2.2580 USDT |
2.3570 USDT |
2.3110 USDT |
| 2025-11-21 |
2.3998 USDT |
3,695,160.7641 DOT |
2.5440 USDT |
2.2710 USDT |
2.5920 USDT |
2.3490 USDT |
| 2025-11-20 |
2.6786 USDT |
3,106,620.2601 DOT |
2.6940 USDT |
2.5050 USDT |
2.8210 USDT |
2.5440 USDT |
| 2025-11-19 |
2.6710 USDT |
1,569,921.5195 DOT |
2.7560 USDT |
2.5680 USDT |
2.7690 USDT |
2.6920 USDT |
| 2025-11-18 |
2.7279 USDT |
1,852,483.5496 DOT |
2.6660 USDT |
2.6150 USDT |
2.8030 USDT |
2.7550 USDT |
| 2025-11-17 |
2.7547 USDT |
2,471,316.1280 DOT |
2.7850 USDT |
2.6270 USDT |
2.8670 USDT |
2.6650 USDT |
| 2025-11-16 |
2.7936 USDT |
1,992,402.6991 DOT |
2.8320 USDT |
2.6950 USDT |
2.8970 USDT |
2.7850 USDT |
| 2025-11-15 |
2.8819 USDT |
2,136,461.8243 DOT |
2.8140 USDT |
2.8120 USDT |
2.9510 USDT |
2.8310 USDT |
| 2025-11-14 |
2.8418 USDT |
3,096,655.4967 DOT |
2.8540 USDT |
2.7500 USDT |
2.9220 USDT |
2.8140 USDT |
| 2025-11-13 |
2.9278 USDT |
2,916,495.5033 DOT |
2.9270 USDT |
2.7620 USDT |
3.0450 USDT |
2.8520 USDT |
| 2025-11-12 |
3.0341 USDT |
3,266,274.9287 DOT |
3.0560 USDT |
2.8760 USDT |
3.1460 USDT |
2.9260 USDT |
| 2025-11-11 |
3.2148 USDT |
3,927,887.6831 DOT |
3.2680 USDT |
3.0420 USDT |
3.3860 USDT |
3.0550 USDT |
| 2025-11-10 |
3.2337 USDT |
3,828,517.5109 DOT |
3.2340 USDT |
3.1270 USDT |
3.3160 USDT |
3.2660 USDT |
| 2025-11-09 |
3.1860 USDT |
7,263,999.3256 DOT |
3.2520 USDT |
3.0380 USDT |
3.3090 USDT |
3.2330 USDT |
| 2025-11-08 |
3.2951 USDT |
8,537,282.2032 DOT |
3.2540 USDT |
3.0850 USDT |
3.5300 USDT |
3.2520 USDT |