Identifier on OKEx: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
3.9027 USDT |
1,611,652.1792 DOT |
3.8810 USDT |
3.7700 USDT |
3.9830 USDT |
3.7810 USDT |
| 2025-04-20 |
3.8756 USDT |
1,447,852.3631 DOT |
3.8800 USDT |
3.7880 USDT |
3.9520 USDT |
3.8810 USDT |
| 2025-04-19 |
3.7490 USDT |
1,258,772.0957 DOT |
3.6770 USDT |
3.6460 USDT |
3.8920 USDT |
3.8790 USDT |
| 2025-04-18 |
3.6913 USDT |
717,036.7260 DOT |
3.6350 USDT |
3.6110 USDT |
3.7480 USDT |
3.6760 USDT |
| 2025-04-17 |
3.6424 USDT |
1,517,868.3224 DOT |
3.5560 USDT |
3.5400 USDT |
3.6980 USDT |
3.6330 USDT |
| 2025-04-16 |
3.5400 USDT |
1,225,822.0041 DOT |
3.5180 USDT |
3.4690 USDT |
3.6180 USDT |
3.5570 USDT |
| 2025-04-15 |
3.6357 USDT |
1,214,319.8841 DOT |
3.6740 USDT |
3.5170 USDT |
3.7350 USDT |
3.5190 USDT |
| 2025-04-14 |
3.7177 USDT |
1,780,229.9336 DOT |
3.6690 USDT |
3.6330 USDT |
3.7980 USDT |
3.6750 USDT |
| 2025-04-13 |
3.6989 USDT |
1,484,404.7024 DOT |
3.7130 USDT |
3.6160 USDT |
3.8160 USDT |
3.6680 USDT |
| 2025-04-12 |
3.6646 USDT |
815,596.9643 DOT |
3.5570 USDT |
3.5250 USDT |
3.7560 USDT |
3.7130 USDT |
| 2025-04-11 |
3.5191 USDT |
1,435,567.8088 DOT |
3.4630 USDT |
3.4500 USDT |
3.5990 USDT |
3.5590 USDT |
| 2025-04-10 |
3.5026 USDT |
2,427,839.5360 DOT |
3.6420 USDT |
3.3920 USDT |
3.6490 USDT |
3.4620 USDT |
| 2025-04-09 |
3.4869 USDT |
3,725,267.8534 DOT |
3.3770 USDT |
3.2480 USDT |
3.7530 USDT |
3.6430 USDT |
| 2025-04-08 |
3.5680 USDT |
2,045,158.0352 DOT |
3.5920 USDT |
3.3420 USDT |
3.7060 USDT |
3.3760 USDT |
| 2025-04-07 |
3.5074 USDT |
5,024,939.7027 DOT |
3.6850 USDT |
3.2830 USDT |
3.7350 USDT |
3.5920 USDT |
| 2025-04-06 |
3.7760 USDT |
2,042,169.2302 DOT |
3.9570 USDT |
3.6010 USDT |
3.9760 USDT |
3.6850 USDT |
| 2025-04-05 |
3.9641 USDT |
611,885.6958 DOT |
4.0340 USDT |
3.8980 USDT |
4.0690 USDT |
3.9560 USDT |
| 2025-04-04 |
4.0502 USDT |
1,346,307.9209 DOT |
4.0580 USDT |
3.9460 USDT |
4.1320 USDT |
4.0350 USDT |
| 2025-04-03 |
3.9721 USDT |
1,653,161.2333 DOT |
3.9660 USDT |
3.8450 USDT |
4.1080 USDT |
4.0540 USDT |
| 2025-04-02 |
4.1019 USDT |
2,295,436.8081 DOT |
4.1710 USDT |
3.9110 USDT |
4.2380 USDT |
3.9640 USDT |
| 2025-04-01 |
4.1734 USDT |
1,197,102.1623 DOT |
4.0200 USDT |
4.0160 USDT |
4.2830 USDT |
4.1710 USDT |
| 2025-03-31 |
4.0272 USDT |
1,008,618.6463 DOT |
4.0440 USDT |
3.9480 USDT |
4.0940 USDT |
4.0210 USDT |
| 2025-03-30 |
4.0850 USDT |
976,647.9138 DOT |
4.0500 USDT |
3.9880 USDT |
4.1720 USDT |
4.0430 USDT |
| 2025-03-29 |
4.1102 USDT |
1,496,096.7075 DOT |
4.2810 USDT |
3.9950 USDT |
4.3040 USDT |
4.0510 USDT |
| 2025-03-28 |
4.3511 USDT |
2,460,499.6027 DOT |
4.6250 USDT |
4.2420 USDT |
4.6460 USDT |
4.2810 USDT |
| 2025-03-27 |
4.6253 USDT |
1,770,197.9249 DOT |
4.6950 USDT |
4.4960 USDT |
4.7570 USDT |
4.6230 USDT |
| 2025-03-26 |
4.6817 USDT |
2,145,134.3970 DOT |
4.6370 USDT |
4.5950 USDT |
4.7670 USDT |
4.6940 USDT |
| 2025-03-25 |
4.6578 USDT |
1,300,058.8113 DOT |
4.6190 USDT |
4.5840 USDT |
4.7200 USDT |
4.6370 USDT |
| 2025-03-24 |
4.6547 USDT |
1,621,042.8927 DOT |
4.5020 USDT |
4.4700 USDT |
4.7740 USDT |
4.6220 USDT |
| 2025-03-23 |
4.4546 USDT |
994,695.3053 DOT |
4.4450 USDT |
4.3990 USDT |
4.5170 USDT |
4.5020 USDT |
| 2025-03-22 |
4.4729 USDT |
1,266,869.0310 DOT |
4.4990 USDT |
4.4160 USDT |
4.5450 USDT |
4.4460 USDT |
| 2025-03-21 |
4.4819 USDT |
1,774,571.5117 DOT |
4.3990 USDT |
4.3800 USDT |
4.5850 USDT |
4.4960 USDT |
| 2025-03-20 |
4.4231 USDT |
1,429,940.7151 DOT |
4.5420 USDT |
4.3260 USDT |
4.5690 USDT |
4.3990 USDT |
| 2025-03-19 |
4.5191 USDT |
1,870,623.9197 DOT |
4.4510 USDT |
4.4370 USDT |
4.5970 USDT |
4.5390 USDT |
| 2025-03-18 |
4.3183 USDT |
1,817,580.3490 DOT |
4.3700 USDT |
4.2330 USDT |
4.4880 USDT |
4.4500 USDT |
| 2025-03-17 |
4.3938 USDT |
1,581,650.3249 DOT |
4.2990 USDT |
4.2980 USDT |
4.4670 USDT |
4.3700 USDT |
| 2025-03-16 |
4.2819 USDT |
1,150,416.6389 DOT |
4.3490 USDT |
4.1850 USDT |
4.3640 USDT |
4.2980 USDT |
| 2025-03-15 |
4.3159 USDT |
1,580,260.0568 DOT |
4.1870 USDT |
4.1850 USDT |
4.4270 USDT |
4.3490 USDT |
| 2025-03-14 |
4.1403 USDT |
2,285,573.7212 DOT |
3.9820 USDT |
3.9690 USDT |
4.2280 USDT |
4.1850 USDT |
| 2025-03-13 |
3.9703 USDT |
2,203,202.7495 DOT |
3.9720 USDT |
3.8250 USDT |
4.1100 USDT |
3.9810 USDT |
| 2025-03-12 |
3.9879 USDT |
2,287,014.8330 DOT |
4.0440 USDT |
3.8480 USDT |
4.0960 USDT |
3.9690 USDT |
| 2025-03-11 |
3.9341 USDT |
3,757,549.6537 DOT |
3.8720 USDT |
3.6570 USDT |
4.1230 USDT |
4.0420 USDT |
| 2025-03-10 |
4.0340 USDT |
3,294,538.1387 DOT |
4.0190 USDT |
3.7750 USDT |
4.2850 USDT |
3.8690 USDT |
| 2025-03-09 |
4.1622 USDT |
2,148,293.2636 DOT |
4.2910 USDT |
3.9800 USDT |
4.3510 USDT |
4.0160 USDT |
| 2025-03-08 |
4.3503 USDT |
1,458,497.1465 DOT |
4.4130 USDT |
4.2580 USDT |
4.4450 USDT |
4.2880 USDT |
| 2025-03-07 |
4.5072 USDT |
3,090,564.1306 DOT |
4.4300 USDT |
4.2140 USDT |
4.6770 USDT |
4.4140 USDT |
| 2025-03-06 |
4.4995 USDT |
1,824,621.4738 DOT |
4.5260 USDT |
4.3430 USDT |
4.6630 USDT |
4.4300 USDT |
| 2025-03-05 |
4.3937 USDT |
1,357,853.6444 DOT |
4.3280 USDT |
4.2790 USDT |
4.5490 USDT |
4.5230 USDT |
| 2025-03-04 |
4.2581 USDT |
4,096,604.3963 DOT |
4.4730 USDT |
4.0140 USDT |
4.5140 USDT |
4.3290 USDT |
| 2025-03-03 |
4.8338 USDT |
3,124,039.9506 DOT |
5.2050 USDT |
4.4350 USDT |
5.2490 USDT |
4.4740 USDT |