Identifier on OKEx: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-30 |
3.7833 USDT |
2,040,602.7890 DOT |
3.9050 USDT |
3.6260 USDT |
3.9210 USDT |
3.8080 USDT |
| 2025-07-29 |
3.9499 USDT |
1,663,541.7281 DOT |
3.9640 USDT |
3.8210 USDT |
4.0830 USDT |
3.9060 USDT |
| 2025-07-28 |
4.1266 USDT |
1,645,198.7073 DOT |
4.2410 USDT |
3.9310 USDT |
4.3100 USDT |
3.9650 USDT |
| 2025-07-27 |
4.1764 USDT |
1,051,821.6682 DOT |
4.1250 USDT |
4.1140 USDT |
4.2550 USDT |
4.2400 USDT |
| 2025-07-26 |
4.1180 USDT |
1,236,400.3871 DOT |
4.0880 USDT |
4.0670 USDT |
4.1930 USDT |
4.1210 USDT |
| 2025-07-25 |
3.9828 USDT |
2,104,186.1862 DOT |
4.0020 USDT |
3.8640 USDT |
4.1000 USDT |
4.0880 USDT |
| 2025-07-24 |
4.0349 USDT |
4,101,443.1579 DOT |
4.1110 USDT |
3.8940 USDT |
4.2000 USDT |
4.0000 USDT |
| 2025-07-23 |
4.2526 USDT |
4,424,385.7305 DOT |
4.5500 USDT |
4.0000 USDT |
4.5500 USDT |
4.1110 USDT |
| 2025-07-22 |
4.4108 USDT |
3,985,248.6317 DOT |
4.4990 USDT |
4.2780 USDT |
4.5520 USDT |
4.5480 USDT |
| 2025-07-21 |
4.5354 USDT |
2,807,133.8378 DOT |
4.4820 USDT |
4.3930 USDT |
4.6740 USDT |
4.5000 USDT |
| 2025-07-20 |
4.4432 USDT |
3,255,347.2879 DOT |
4.4110 USDT |
4.3470 USDT |
4.5860 USDT |
4.4810 USDT |
| 2025-07-19 |
4.2762 USDT |
1,787,014.4066 DOT |
4.2260 USDT |
4.1310 USDT |
4.4520 USDT |
4.4100 USDT |
| 2025-07-18 |
4.4148 USDT |
6,118,209.1704 DOT |
4.2590 USDT |
4.1330 USDT |
4.6230 USDT |
4.2270 USDT |
| 2025-07-17 |
4.1937 USDT |
3,679,279.1458 DOT |
4.1560 USDT |
4.0660 USDT |
4.3040 USDT |
4.2590 USDT |
| 2025-07-16 |
4.1410 USDT |
2,788,546.4450 DOT |
4.0830 USDT |
4.0120 USDT |
4.2680 USDT |
4.1580 USDT |
| 2025-07-15 |
3.9495 USDT |
1,649,579.2403 DOT |
3.9510 USDT |
3.8010 USDT |
4.0990 USDT |
4.0830 USDT |
| 2025-07-14 |
4.0743 USDT |
3,417,003.5966 DOT |
3.9860 USDT |
3.9010 USDT |
4.1960 USDT |
3.9500 USDT |
| 2025-07-13 |
3.9810 USDT |
1,331,020.7802 DOT |
3.8920 USDT |
3.8760 USDT |
4.0690 USDT |
3.9850 USDT |
| 2025-07-12 |
3.9302 USDT |
1,669,172.1248 DOT |
3.9070 USDT |
3.7940 USDT |
4.0650 USDT |
3.8910 USDT |
| 2025-07-11 |
3.9559 USDT |
2,936,149.3887 DOT |
3.8820 USDT |
3.8110 USDT |
4.1090 USDT |
3.9060 USDT |
| 2025-07-10 |
3.7188 USDT |
2,082,122.2839 DOT |
3.6200 USDT |
3.5900 USDT |
3.8920 USDT |
3.8810 USDT |
| 2025-07-09 |
3.5145 USDT |
2,078,622.3592 DOT |
3.4490 USDT |
3.4160 USDT |
3.6580 USDT |
3.6200 USDT |
| 2025-07-08 |
3.4013 USDT |
1,435,954.6752 DOT |
3.3680 USDT |
3.3270 USDT |
3.4760 USDT |
3.4480 USDT |
| 2025-07-07 |
3.3892 USDT |
938,397.8788 DOT |
3.3950 USDT |
3.3230 USDT |
3.4390 USDT |
3.3700 USDT |
| 2025-07-06 |
3.3867 USDT |
1,142,858.6161 DOT |
3.3560 USDT |
3.3270 USDT |
3.4490 USDT |
3.3940 USDT |
| 2025-07-05 |
3.3548 USDT |
418,112.9645 DOT |
3.3580 USDT |
3.3080 USDT |
3.3900 USDT |
3.3550 USDT |
| 2025-07-04 |
3.4261 USDT |
1,685,080.8336 DOT |
3.5400 USDT |
3.3140 USDT |
3.5610 USDT |
3.3570 USDT |
| 2025-07-03 |
3.5738 USDT |
2,129,655.7480 DOT |
3.5450 USDT |
3.4930 USDT |
3.6640 USDT |
3.5390 USDT |
| 2025-07-02 |
3.5022 USDT |
2,329,527.3606 DOT |
3.2810 USDT |
3.2430 USDT |
3.6260 USDT |
3.5450 USDT |
| 2025-07-01 |
3.3292 USDT |
1,568,091.6145 DOT |
3.3990 USDT |
3.2570 USDT |
3.4200 USDT |
3.2810 USDT |
| 2025-06-30 |
3.4288 USDT |
1,640,631.3825 DOT |
3.5430 USDT |
3.3510 USDT |
3.5610 USDT |
3.4000 USDT |
| 2025-06-29 |
3.4698 USDT |
650,148.4491 DOT |
3.4080 USDT |
3.3790 USDT |
3.5810 USDT |
3.5430 USDT |
| 2025-06-28 |
3.3665 USDT |
682,258.2847 DOT |
3.3600 USDT |
3.3310 USDT |
3.4260 USDT |
3.4090 USDT |
| 2025-06-27 |
3.3374 USDT |
1,130,600.2641 DOT |
3.2990 USDT |
3.2750 USDT |
3.3960 USDT |
3.3600 USDT |
| 2025-06-26 |
3.3387 USDT |
1,312,870.7578 DOT |
3.3520 USDT |
3.2710 USDT |
3.4340 USDT |
3.2980 USDT |
| 2025-06-25 |
3.4075 USDT |
1,162,437.5644 DOT |
3.4380 USDT |
3.3410 USDT |
3.4590 USDT |
3.3530 USDT |
| 2025-06-24 |
3.4366 USDT |
1,241,331.8162 DOT |
3.4160 USDT |
3.3840 USDT |
3.5230 USDT |
3.4390 USDT |
| 2025-06-23 |
3.2634 USDT |
2,449,652.5744 DOT |
3.1540 USDT |
3.1120 USDT |
3.4220 USDT |
3.4160 USDT |
| 2025-06-22 |
3.1628 USDT |
2,575,543.0847 DOT |
3.3260 USDT |
3.0160 USDT |
3.3640 USDT |
3.1540 USDT |
| 2025-06-21 |
3.3640 USDT |
1,537,961.5100 DOT |
3.4390 USDT |
3.2100 USDT |
3.5090 USDT |
3.3230 USDT |
| 2025-06-20 |
3.4609 USDT |
1,593,696.1557 DOT |
3.5480 USDT |
3.3320 USDT |
3.5770 USDT |
3.4360 USDT |
| 2025-06-19 |
3.5839 USDT |
1,395,379.0253 DOT |
3.6260 USDT |
3.4950 USDT |
3.6670 USDT |
3.5480 USDT |
| 2025-06-18 |
3.6506 USDT |
1,221,293.8429 DOT |
3.7210 USDT |
3.5740 USDT |
3.7850 USDT |
3.6250 USDT |
| 2025-06-17 |
3.7659 USDT |
1,025,871.4386 DOT |
3.8470 USDT |
3.6640 USDT |
3.8960 USDT |
3.7190 USDT |
| 2025-06-16 |
3.9073 USDT |
916,973.0726 DOT |
3.8220 USDT |
3.7860 USDT |
3.9920 USDT |
3.8490 USDT |
| 2025-06-15 |
3.7905 USDT |
476,423.2384 DOT |
3.7820 USDT |
3.7340 USDT |
3.8350 USDT |
3.8210 USDT |
| 2025-06-14 |
3.7908 USDT |
844,273.7205 DOT |
3.8370 USDT |
3.7170 USDT |
3.8460 USDT |
3.7800 USDT |
| 2025-06-13 |
3.7792 USDT |
2,728,342.8880 DOT |
3.9200 USDT |
3.6630 USDT |
3.9200 USDT |
3.8410 USDT |
| 2025-06-12 |
4.0609 USDT |
1,665,983.3719 DOT |
4.1890 USDT |
3.9070 USDT |
4.2030 USDT |
3.9200 USDT |
| 2025-06-11 |
4.2682 USDT |
2,411,997.2790 DOT |
4.2940 USDT |
4.1470 USDT |
4.3460 USDT |
4.1890 USDT |