DOTUSDT
Polkadot Tether
—
0.965 $
-0.01 (%-1.53)
Düşük₺0.94
Yüksek₺0.986
Piyasa Verileri
Spot Piyasa
A:0.965
S:0.966
Dolaşımdaki Arz
1.651.146.910
Piyasa Değeri
$1,63 Mr
DOTUSDT: Polkadot Tether Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7253
KAPANIŞ 4,7781
En Düşük
DÜŞÜK 2
En Yüksek
YÜKSEK 9,51
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 18.08.2020 | 2,09 | 4,44 | 2 | 3,1 |
| 19.08.2020 | 3,1 | 3,1999 | 2,64 | 2,95 |
| 20.08.2020 | 2,9449 | 3,1111 | 2,6 | 2,9 |
| 21.08.2020 | 2,8978 | 3,09 | 2,6826 | 2,833 |
| 22.08.2020 | 2,8387 | 4,55 | 2,782 | 4,4546 |
| 23.08.2020 | 4,4756 | 4,4864 | 3,7032 | 3,9779 |
| 24.08.2020 | 3,9805 | 4,7983 | 3,78 | 4,5759 |
| 25.08.2020 | 4,5759 | 5,77 | 4,48 | 5,5412 |
| 26.08.2020 | 5,5412 | 6,57 | 5,1015 | 6,0708 |
| 27.08.2020 | 6,0708 | 6,8 | 5,2001 | 5,6547 |
| 28.08.2020 | 5,6569 | 6,35 | 5,462 | 6,1812 |
| 29.08.2020 | 6,1769 | 6,556 | 6,0032 | 6,1333 |
| 30.08.2020 | 6,1339 | 6,251 | 5,6999 | 5,8912 |
| 31.08.2020 | 5,8875 | 6,4662 | 5,7541 | 6,2718 |
| 01.09.2020 | 6,2712 | 6,8619 | 6,12 | 6,239 |
| 02.09.2020 | 6,24 | 6,4472 | 5,58 | 6,1374 |
| 03.09.2020 | 6,1375 | 6,3325 | 5,5471 | 5,6743 |
| 04.09.2020 | 5,6743 | 5,99 | 4,5 | 5,1019 |
| 05.09.2020 | 5,0987 | 5,3147 | 3,5321 | 4,1456 |
| 06.09.2020 | 4,1456 | 4,921 | 3,7298 | 4,784 |
| 07.09.2020 | 4,7849 | 4,8367 | 4,001 | 4,5944 |
| 08.09.2020 | 4,5967 | 4,6339 | 4,1067 | 4,2787 |
| 09.09.2020 | 4,2657 | 4,7935 | 4,077 | 4,7003 |
| 10.09.2020 | 4,7003 | 4,8894 | 4,4308 | 4,5796 |
| 11.09.2020 | 4,5781 | 4,75 | 4,31 | 4,6498 |
| 12.09.2020 | 4,6433 | 5,296 | 4,4998 | 5,1385 |
| 13.09.2020 | 5,1379 | 5,4771 | 4,7668 | 5,3213 |
| 14.09.2020 | 5,3198 | 5,5761 | 5,0911 | 5,3555 |
| 15.09.2020 | 5,3597 | 5,45 | 5,012 | 5,0535 |
| 16.09.2020 | 5,0535 | 5,28 | 4,9578 | 5,0712 |
| 17.09.2020 | 5,0739 | 5,4261 | 5,043 | 5,3354 |
| 18.09.2020 | 5,3313 | 5,455 | 5,0939 | 5,2616 |
| 19.09.2020 | 5,2595 | 5,264 | 4,7862 | 4,924 |
| 20.09.2020 | 4,9205 | 4,9707 | 4,3715 | 4,6518 |
| 21.09.2020 | 4,656 | 4,6969 | 3,91 | 4,0691 |
| 22.09.2020 | 4,07 | 4,2103 | 3,9 | 4,1625 |
| 23.09.2020 | 4,1623 | 4,3241 | 3,94 | 4,0077 |
| 24.09.2020 | 4,0128 | 4,49 | 3,9616 | 4,3782 |
| 25.09.2020 | 4,3784 | 4,5299 | 4,241 | 4,4139 |
| 26.09.2020 | 4,4139 | 4,4819 | 4,224 | 4,3308 |
| 27.09.2020 | 4,3329 | 4,3641 | 4,1152 | 4,2962 |
| 28.09.2020 | 4,2999 | 4,5939 | 4,2474 | 4,4501 |
| 29.09.2020 | 4,45 | 4,6112 | 4,331 | 4,4969 |
| 30.09.2020 | 4,497 | 4,5 | 4,2288 | 4,3458 |
| 01.10.2020 | 4,3459 | 4,5858 | 4,2317 | 4,3468 |
| 02.10.2020 | 4,3427 | 4,3621 | 3,8882 | 4,1282 |
| 03.10.2020 | 4,128 | 4,1349 | 4,0263 | 4,0607 |
| 04.10.2020 | 4,0606 | 4,199 | 4,0111 | 4,177 |
| 05.10.2020 | 4,1744 | 4,25 | 4,106 | 4,1621 |
| 06.10.2020 | 4,1589 | 4,18 | 3,606 | 3,7465 |
| 07.10.2020 | 3,7461 | 3,8964 | 3,6 | 3,8517 |
| 08.10.2020 | 3,8538 | 4,1625 | 3,6333 | 4,1163 |
| 09.10.2020 | 4,1145 | 4,35 | 4,0087 | 4,2541 |
| 10.10.2020 | 4,2546 | 4,489 | 4,23 | 4,2606 |
| 11.10.2020 | 4,2579 | 4,3355 | 4,1683 | 4,245 |
| 12.10.2020 | 4,2464 | 4,4501 | 4,1899 | 4,3075 |
| 13.10.2020 | 4,3099 | 4,3464 | 4,1302 | 4,2473 |
| 14.10.2020 | 4,2515 | 4,3795 | 4,0836 | 4,1829 |
| 15.10.2020 | 4,1816 | 4,1873 | 4,02 | 4,099 |
| 16.10.2020 | 4,099 | 4,1562 | 3,8 | 3,9106 |
| 17.10.2020 | 3,9132 | 3,9799 | 3,8607 | 3,9663 |
| 18.10.2020 | 3,9652 | 4,125 | 3,954 | 4,1068 |
| 19.10.2020 | 4,107 | 4,1229 | 3,9501 | 3,986 |
| 20.10.2020 | 3,9843 | 4,149 | 3,8641 | 3,9034 |
| 21.10.2020 | 3,9034 | 4,26 | 3,8907 | 4,1352 |
| 22.10.2020 | 4,1329 | 4,338 | 4,1234 | 4,2683 |
| 23.10.2020 | 4,2696 | 4,48 | 4,185 | 4,2633 |
| 24.10.2020 | 4,264 | 4,43 | 4,2381 | 4,3536 |
| 25.10.2020 | 4,35 | 4,4495 | 4,2588 | 4,331 |
| 26.10.2020 | 4,3315 | 4,7475 | 4,2906 | 4,7031 |
| 27.10.2020 | 4,7064 | 4,95 | 4,6429 | 4,6721 |
| 28.10.2020 | 4,6723 | 4,78 | 4,252 | 4,357 |
| 29.10.2020 | 4,3569 | 4,4115 | 3,8469 | 4,0605 |
| 30.10.2020 | 4,0605 | 4,162 | 3,9153 | 4,0845 |
| 31.10.2020 | 4,0843 | 4,282 | 4,0574 | 4,1854 |
| 01.11.2020 | 4,1833 | 4,225 | 4,1079 | 4,2211 |
| 02.11.2020 | 4,2211 | 4,2627 | 3,96 | 4,0316 |
| 03.11.2020 | 4,0272 | 4,0694 | 3,8842 | 4,0362 |
| 04.11.2020 | 4,0377 | 4,1556 | 3,8915 | 4,0969 |
| 05.11.2020 | 4,0988 | 4,3 | 4,0105 | 4,2229 |
| 06.11.2020 | 4,2248 | 4,64 | 4,202 | 4,5826 |
| 07.11.2020 | 4,5837 | 4,8586 | 4,08 | 4,2341 |
| 08.11.2020 | 4,2311 | 4,4275 | 4,13 | 4,3736 |
| 09.11.2020 | 4,3733 | 4,4639 | 4,2395 | 4,3463 |
| 10.11.2020 | 4,3476 | 4,5061 | 4,2998 | 4,4231 |
| 11.11.2020 | 4,423 | 4,63 | 4,4168 | 4,4461 |
| 12.11.2020 | 4,446 | 4,4758 | 4,3103 | 4,4042 |
| 13.11.2020 | 4,4042 | 4,5918 | 4,3694 | 4,5425 |
| 14.11.2020 | 4,5401 | 4,5549 | 4,3517 | 4,4637 |
| 15.11.2020 | 4,4656 | 4,5027 | 4,3063 | 4,3664 |
| 16.11.2020 | 4,3659 | 4,6 | 4,3353 | 4,4983 |
| 17.11.2020 | 4,4986 | 4,9348 | 4,4882 | 4,8569 |
| 18.11.2020 | 4,8574 | 4,945 | 4,495 | 4,6797 |
| 19.11.2020 | 4,6791 | 4,85 | 4,5399 | 4,7567 |
| 20.11.2020 | 4,7557 | 5,4714 | 4,7404 | 5,23 |
| 21.11.2020 | 5,2301 | 5,8137 | 5,1285 | 5,7824 |
| 22.11.2020 | 5,7822 | 5,8453 | 5,1702 | 5,524 |
| 23.11.2020 | 5,516 | 5,96 | 5,415 | 5,9093 |
| 24.11.2020 | 5,9063 | 6,0857 | 5,605 | 5,7334 |
| 25.11.2020 | 5,7305 | 5,8328 | 5,13 | 5,3018 |
| 26.11.2020 | 5,3 | 5,3771 | 4,4342 | 4,809 |
| 27.11.2020 | 4,8091 | 5,0752 | 4,4969 | 4,8151 |
| 28.11.2020 | 4,8148 | 4,9545 | 4,67 | 4,8939 |
| 29.11.2020 | 4,8925 | 5,2059 | 4,8 | 5,192 |
| 30.11.2020 | 5,192 | 5,4476 | 5,1333 | 5,3767 |
| 01.12.2020 | 5,378 | 5,5429 | 4,92 | 5,0806 |
| 02.12.2020 | 5,0824 | 5,5459 | 4,9994 | 5,4645 |
| 03.12.2020 | 5,4583 | 5,5679 | 5,321 | 5,3997 |
| 04.12.2020 | 5,3982 | 5,4336 | 4,9553 | 5 |
| 05.12.2020 | 5 | 5,1925 | 4,8767 | 5,1806 |
| 06.12.2020 | 5,1817 | 5,2068 | 5 | 5,1268 |
| 07.12.2020 | 5,1293 | 5,1564 | 5,0107 | 5,0569 |
| 08.12.2020 | 5,0568 | 5,0711 | 4,7 | 4,7399 |
| 09.12.2020 | 4,7378 | 4,9392 | 4,6167 | 4,8728 |
| 10.12.2020 | 4,8732 | 4,9167 | 4,7 | 4,8003 |
| 11.12.2020 | 4,8026 | 4,8153 | 4,54 | 4,612 |
| 12.12.2020 | 4,6102 | 4,7989 | 4,607 | 4,7385 |
| 13.12.2020 | 4,7381 | 5,1 | 4,725 | 4,8957 |
| 14.12.2020 | 4,8966 | 5,0094 | 4,8264 | 4,8969 |
| 15.12.2020 | 4,8978 | 5,2911 | 4,8445 | 5,2391 |
| 16.12.2020 | 5,24 | 5,374 | 5,115 | 5,3647 |
| 17.12.2020 | 5,3634 | 5,7498 | 5,267 | 5,3455 |
| 18.12.2020 | 5,3427 | 5,5097 | 5,245 | 5,3549 |
| 19.12.2020 | 5,3592 | 5,577 | 5,2766 | 5,3358 |
| 20.12.2020 | 5,3364 | 5,4374 | 5,0723 | 5,1868 |
| 21.12.2020 | 5,1866 | 5,4483 | 4,7732 | 4,8702 |
| 22.12.2020 | 4,8707 | 5,21 | 4,7974 | 5,155 |
| 23.12.2020 | 5,1525 | 5,1911 | 4,5859 | 4,7149 |
| 24.12.2020 | 4,7149 | 5,2013 | 4,6298 | 5,1116 |
| 25.12.2020 | 5,1102 | 5,2881 | 5,0407 | 5,2099 |
| 26.12.2020 | 5,2124 | 5,2938 | 5,081 | 5,1924 |
| 27.12.2020 | 5,1946 | 5,4691 | 4,9325 | 5,1455 |
| 28.12.2020 | 5,1462 | 6,7 | 5,108 | 6,5982 |
| 29.12.2020 | 6,5931 | 7,7 | 6,12 | 7,5402 |
| 30.12.2020 | 7,5473 | 7,678 | 7,055 | 7,2282 |
| 31.12.2020 | 7,2284 | 9,51 | 7,1206 | 9,2619 |