Identifier on OKEx: DOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
4.9493 USDT |
3,304,651.9856 DOT |
4.6630 USDT |
4.5680 USDT |
5.2290 USDT |
5.2030 USDT |
| 2025-03-01 |
4.6588 USDT |
1,261,411.0492 DOT |
4.7140 USDT |
4.5260 USDT |
4.8200 USDT |
4.6650 USDT |
| 2025-02-28 |
4.6264 USDT |
5,279,586.3991 DOT |
4.9350 USDT |
4.4540 USDT |
4.9350 USDT |
4.7130 USDT |
| 2025-02-27 |
4.9981 USDT |
2,934,748.1345 DOT |
4.7560 USDT |
4.7150 USDT |
5.1830 USDT |
4.9350 USDT |
| 2025-02-26 |
4.7664 USDT |
2,772,309.6040 DOT |
4.6410 USDT |
4.5930 USDT |
4.9300 USDT |
4.7550 USDT |
| 2025-02-25 |
4.4026 USDT |
4,183,780.5249 DOT |
4.4150 USDT |
4.1380 USDT |
4.7590 USDT |
4.6400 USDT |
| 2025-02-24 |
4.6260 USDT |
2,365,142.0364 DOT |
4.9560 USDT |
4.3300 USDT |
4.9810 USDT |
4.4160 USDT |
| 2025-02-23 |
5.0220 USDT |
870,877.2642 DOT |
5.0420 USDT |
4.9070 USDT |
5.1320 USDT |
4.9550 USDT |
| 2025-02-22 |
5.1053 USDT |
1,254,988.0969 DOT |
5.0610 USDT |
5.0250 USDT |
5.2160 USDT |
5.0420 USDT |
| 2025-02-21 |
5.1670 USDT |
2,980,243.2377 DOT |
5.0480 USDT |
4.9490 USDT |
5.3370 USDT |
5.0590 USDT |
| 2025-02-20 |
4.9854 USDT |
2,135,532.8624 DOT |
4.8860 USDT |
4.8800 USDT |
5.0680 USDT |
5.0440 USDT |
| 2025-02-19 |
4.8186 USDT |
1,726,913.1193 DOT |
4.7710 USDT |
4.6980 USDT |
4.9060 USDT |
4.8870 USDT |
| 2025-02-18 |
4.7379 USDT |
2,680,229.4585 DOT |
4.8900 USDT |
4.5590 USDT |
4.9180 USDT |
4.7700 USDT |
| 2025-02-17 |
4.9045 USDT |
1,848,063.5318 DOT |
4.8790 USDT |
4.7760 USDT |
5.0710 USDT |
4.8900 USDT |
| 2025-02-16 |
4.9357 USDT |
1,156,159.4902 DOT |
5.0220 USDT |
4.8270 USDT |
5.0470 USDT |
4.8790 USDT |
| 2025-02-15 |
5.0884 USDT |
892,895.2924 DOT |
5.1710 USDT |
4.9770 USDT |
5.2200 USDT |
5.0220 USDT |
| 2025-02-14 |
5.2470 USDT |
2,407,879.8776 DOT |
5.1320 USDT |
5.0990 USDT |
5.3800 USDT |
5.1710 USDT |
| 2025-02-13 |
5.1558 USDT |
1,829,991.1620 DOT |
5.2300 USDT |
5.0660 USDT |
5.2770 USDT |
5.1310 USDT |
| 2025-02-12 |
5.0073 USDT |
4,220,696.8140 DOT |
4.8080 USDT |
4.7510 USDT |
5.3290 USDT |
5.2290 USDT |
| 2025-02-11 |
4.9904 USDT |
3,129,412.8125 DOT |
4.8460 USDT |
4.7490 USDT |
5.2110 USDT |
4.8080 USDT |
| 2025-02-10 |
4.8274 USDT |
1,658,312.9290 DOT |
4.7620 USDT |
4.6090 USDT |
4.9200 USDT |
4.8450 USDT |
| 2025-02-09 |
4.7507 USDT |
1,374,185.3520 DOT |
4.7440 USDT |
4.5120 USDT |
4.8770 USDT |
4.7650 USDT |
| 2025-02-08 |
4.6064 USDT |
940,066.8560 DOT |
4.5920 USDT |
4.4990 USDT |
4.7640 USDT |
4.7450 USDT |
| 2025-02-07 |
4.7040 USDT |
2,669,008.8974 DOT |
4.4910 USDT |
4.4510 USDT |
4.9370 USDT |
4.5930 USDT |
| 2025-02-06 |
4.6302 USDT |
1,915,860.8921 DOT |
4.6900 USDT |
4.4400 USDT |
4.8380 USDT |
4.4910 USDT |
| 2025-02-05 |
4.7554 USDT |
1,877,003.0582 DOT |
4.7410 USDT |
4.6280 USDT |
4.8630 USDT |
4.6870 USDT |
| 2025-02-04 |
4.8043 USDT |
3,389,501.3124 DOT |
5.1760 USDT |
4.5800 USDT |
5.2270 USDT |
4.7400 USDT |
| 2025-02-03 |
4.5042 USDT |
9,862,593.4720 DOT |
5.1530 USDT |
3.7620 USDT |
5.2790 USDT |
5.1770 USDT |
| 2025-02-02 |
5.3713 USDT |
3,154,822.4783 DOT |
5.9070 USDT |
4.8570 USDT |
6.0460 USDT |
5.1520 USDT |
| 2025-02-01 |
6.2504 USDT |
1,291,103.6684 DOT |
6.3190 USDT |
5.8580 USDT |
6.4910 USDT |
5.9060 USDT |
| 2025-01-31 |
6.3086 USDT |
1,843,531.4286 DOT |
6.1260 USDT |
6.0300 USDT |
6.4990 USDT |
6.3210 USDT |
| 2025-01-30 |
6.0686 USDT |
932,647.5928 DOT |
5.7690 USDT |
5.7220 USDT |
6.2550 USDT |
6.1250 USDT |
| 2025-01-29 |
5.7561 USDT |
1,127,903.9705 DOT |
5.6490 USDT |
5.5430 USDT |
5.8820 USDT |
5.7670 USDT |
| 2025-01-28 |
5.8635 USDT |
1,070,224.9008 DOT |
5.9540 USDT |
5.6000 USDT |
6.0360 USDT |
5.6520 USDT |
| 2025-01-27 |
5.7975 USDT |
2,534,451.7030 DOT |
6.1770 USDT |
5.4870 USDT |
6.2130 USDT |
5.9490 USDT |
| 2025-01-26 |
6.3339 USDT |
854,839.1979 DOT |
6.3240 USDT |
6.1640 USDT |
6.4710 USDT |
6.1780 USDT |
| 2025-01-25 |
6.3232 USDT |
703,093.1527 DOT |
6.3180 USDT |
6.2460 USDT |
6.4080 USDT |
6.3180 USDT |
| 2025-01-24 |
6.3967 USDT |
859,362.7596 DOT |
6.3530 USDT |
6.2010 USDT |
6.5440 USDT |
6.3210 USDT |
| 2025-01-23 |
6.3427 USDT |
1,183,652.4285 DOT |
6.4430 USDT |
6.1910 USDT |
6.5020 USDT |
6.3510 USDT |
| 2025-01-22 |
6.5654 USDT |
811,440.1824 DOT |
6.6240 USDT |
6.4120 USDT |
6.6940 USDT |
6.4430 USDT |
| 2025-01-21 |
6.4842 USDT |
1,349,091.8136 DOT |
6.3800 USDT |
6.1530 USDT |
6.8440 USDT |
6.6230 USDT |
| 2025-01-20 |
6.4556 USDT |
3,952,231.3786 DOT |
6.2450 USDT |
6.0560 USDT |
7.0920 USDT |
6.3810 USDT |
| 2025-01-19 |
6.6559 USDT |
3,651,918.9905 DOT |
7.0470 USDT |
6.1020 USDT |
7.2370 USDT |
6.2460 USDT |
| 2025-01-18 |
7.0983 USDT |
1,974,699.8767 DOT |
7.5130 USDT |
6.8430 USDT |
7.5850 USDT |
7.0450 USDT |
| 2025-01-17 |
7.3976 USDT |
2,159,149.6338 DOT |
7.1560 USDT |
7.1560 USDT |
7.6010 USDT |
7.5030 USDT |
| 2025-01-16 |
7.1240 USDT |
2,197,048.1340 DOT |
7.1660 USDT |
6.8460 USDT |
7.3910 USDT |
7.1520 USDT |
| 2025-01-15 |
6.9018 USDT |
2,062,009.2026 DOT |
6.6700 USDT |
6.5570 USDT |
7.1970 USDT |
7.1650 USDT |
| 2025-01-14 |
6.5030 USDT |
1,142,831.5120 DOT |
6.3980 USDT |
6.3680 USDT |
6.6900 USDT |
6.6630 USDT |
| 2025-01-13 |
6.3575 USDT |
3,844,816.2622 DOT |
6.6320 USDT |
5.9970 USDT |
6.8100 USDT |
6.3970 USDT |
| 2025-01-12 |
6.6950 USDT |
358,422.7292 DOT |
6.7420 USDT |
6.5450 USDT |
6.8180 USDT |
6.6330 USDT |