Advertisement
Historische Daten
DOTUSD - Polkadot / US Dollar
3.748
+0.16% +0.6 pips
3.748
+0.16% +0.6 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Sep 01, 2025 00:00 | 3.7419 | 3.8828 | 3.65 | 3.748 | +0.6 | +0.16% |
| Aug 31, 2025 00:00 | 3.8097 | 3.875 | 3.735 | 3.742 | -6.8 | -1.81% |
| Aug 30, 2025 00:00 | 3.775 | 3.835 | 3.712 | 3.8105 | +3.6 | +0.93% |
| Aug 29, 2025 00:00 | 3.9813 | 4.001 | 3.724 | 3.773 | -20.8 | -5.52% |
| Aug 28, 2025 00:00 | 3.835 | 4.102 | 3.806 | 3.981 | +14.6 | +3.67% |
| Aug 27, 2025 00:00 | 3.887 | 3.934 | 3.821 | 3.8321 | -5.5 | -1.43% |
| Aug 26, 2025 00:00 | 3.734 | 3.923 | 3.708 | 3.887 | +15.3 | +3.94% |
| Aug 25, 2025 00:00 | 4.107 | 4.1452 | 3.693 | 3.732 | -37.5 | -10.05% |
| Aug 24, 2025 00:00 | 4.225 | 4.435 | 4.009 | 4.107 | -11.8 | -2.87% |
| Aug 23, 2025 00:00 | 4.179 | 4.262 | 4.021 | 4.227 | +4.8 | +1.14% |
| Aug 22, 2025 00:00 | 3.797 | 4.206 | 3.688 | 4.179 | +38.2 | +9.14% |
| Aug 21, 2025 00:00 | 3.885 | 3.938 | 3.744 | 3.794 | -9.1 | -2.40% |
| Aug 20, 2025 00:00 | 3.721 | 3.9086 | 3.694 | 3.884 | +16.3 | +4.20% |
| Aug 19, 2025 00:00 | 3.916 | 3.962 | 3.711 | 3.716 | -20.0 | -5.38% |
| Aug 18, 2025 00:00 | 4.0532 | 4.063 | 3.83 | 3.914 | -13.9 | -3.56% |
| Aug 17, 2025 00:00 | 3.9669 | 4.196 | 3.93 | 4.054 | +8.7 | +2.15% |
| Aug 16, 2025 00:00 | 3.9 | 3.999 | 3.892 | 3.966 | +6.6 | +1.66% |
| Aug 15, 2025 00:00 | 3.987 | 4.111 | 3.82 | 3.898 | -8.9 | -2.28% |
| Aug 14, 2025 00:00 | 4.2783 | 4.371 | 3.9048 | 3.989 | -28.9 | -7.25% |
| Aug 13, 2025 00:00 | 4.155 | 4.32 | 4.0904 | 4.2774 | +12.2 | +2.86% |
| Aug 12, 2025 00:00 | 3.855 | 4.233 | 3.835 | 4.154 | +29.9 | +7.20% |
| Aug 11, 2025 00:00 | 4.049 | 4.162 | 3.811 | 3.857 | -19.2 | -4.98% |
| Aug 10, 2025 00:00 | 4.1373 | 4.181 | 3.965 | 4.062 | -7.5 | -1.85% |
| Aug 09, 2025 00:00 | 3.98 | 4.175 | 3.971 | 4.137 | +15.7 | +3.80% |
| Aug 08, 2025 00:00 | 3.868 | 3.998 | 3.807 | 3.978 | +11.0 | +2.77% |
| Aug 07, 2025 00:00 | 3.6744 | 3.873 | 3.645 | 3.865 | +19.1 | +4.93% |
| Aug 06, 2025 00:00 | 3.619 | 3.755 | 3.5539 | 3.675 | +5.6 | +1.52% |
| Aug 05, 2025 00:00 | 3.719 | 3.724 | 3.538 | 3.6173 | -10.2 | -2.81% |
| Aug 04, 2025 00:00 | 3.6057 | 3.757 | 3.599 | 3.7233 | +11.8 | +3.16% |
| Aug 03, 2025 00:00 | 3.5064 | 3.627 | 3.4565 | 3.604 | +9.8 | +2.71% |
| Aug 02, 2025 00:00 | 3.546 | 3.629 | 3.426 | 3.507 | -3.9 | -1.11% |
| Aug 01, 2025 00:00 | 3.683 | 3.724 | 3.446 | 3.55 | -13.3 | -3.75% |
| Jul 31, 2025 00:00 | 3.8074 | 3.92 | 3.667 | 3.679 | -12.8 | -3.49% |
| Jul 30, 2025 00:00 | 3.903 | 3.922 | 3.627 | 3.807 | -9.6 | -2.52% |
| Jul 29, 2025 00:00 | 3.9635 | 4.082 | 3.819 | 3.904 | -6.0 | -1.52% |
| Jul 28, 2025 00:00 | 4.2398 | 4.31 | 3.931 | 3.957 | -28.3 | -7.15% |
| Jul 27, 2025 00:00 | 4.1268 | 4.254 | 4.1155 | 4.241 | +11.4 | +2.69% |
| Jul 26, 2025 00:00 | 4.088 | 4.199 | 4.0682 | 4.124 | +3.6 | +0.87% |
| Jul 25, 2025 00:00 | 4.0033 | 4.1072 | 3.864 | 4.0897 | +8.6 | +2.11% |
| Jul 24, 2025 00:00 | 4.114 | 4.23 | 3.8926 | 3.998 | -11.6 | -2.90% |
| Jul 23, 2025 00:00 | 4.5506 | 4.5524 | 4.0 | 4.111 | -44.0 | -10.69% |
| Jul 22, 2025 00:00 | 4.4999 | 4.556 | 4.159 | 4.554 | +5.4 | +1.19% |
| Jul 21, 2025 00:00 | 4.4829 | 4.676 | 4.396 | 4.498 | +1.5 | +0.34% |
| Jul 20, 2025 00:00 | 4.4103 | 4.588 | 4.35 | 4.482 | +7.2 | +1.60% |
| Jul 19, 2025 00:00 | 4.2297 | 4.456 | 4.1342 | 4.411 | +18.1 | +4.11% |
| Jul 18, 2025 00:00 | 4.2617 | 4.628 | 4.1382 | 4.229 | -3.3 | -0.77% |
| Jul 17, 2025 00:00 | 4.1569 | 4.313 | 4.0653 | 4.26 | +10.3 | +2.42% |
| Jul 16, 2025 00:00 | 4.083 | 4.271 | 4.011 | 4.156 | +7.3 | +1.76% |
| Jul 15, 2025 00:00 | 3.9508 | 4.099 | 3.8009 | 4.083 | +13.2 | +3.24% |
| Jul 14, 2025 00:00 | 3.988 | 4.198 | 3.901 | 3.9511 | -3.7 | -0.93% |
| Jul 13, 2025 00:00 | 3.893 | 4.07 | 3.8767 | 3.984 | +9.1 | +2.28% |
| Jul 12, 2025 00:00 | 3.9055 | 4.067 | 3.797 | 3.89 | -1.6 | -0.40% |
| Jul 11, 2025 00:00 | 3.88 | 4.11 | 3.8075 | 3.914 | +3.4 | +0.87% |
| Jul 10, 2025 00:00 | 3.6216 | 3.893 | 3.59 | 3.8802 | +25.9 | +6.66% |
| Jul 09, 2025 00:00 | 3.4489 | 3.6598 | 3.417 | 3.62 | +17.1 | +4.73% |
| Jul 08, 2025 00:00 | 3.3685 | 3.492 | 3.326 | 3.447 | +7.9 | +2.28% |
| Jul 07, 2025 00:00 | 3.396 | 3.438 | 3.325 | 3.371 | -2.5 | -0.74% |
| Jul 06, 2025 00:00 | 3.3554 | 3.541 | 3.33 | 3.3941 | +3.9 | +1.14% |
| Jul 05, 2025 00:00 | 3.3591 | 3.392 | 3.311 | 3.358 | -0.1 | -0.03% |
| Jul 04, 2025 00:00 | 3.5388 | 3.563 | 3.3143 | 3.358 | -18.1 | -5.38% |
| Jul 03, 2025 00:00 | 3.547 | 3.665 | 3.499 | 3.54 | -0.7 | -0.20% |
| Jul 02, 2025 00:00 | 3.282 | 3.625 | 3.244 | 3.543 | +26.1 | +7.37% |
| Jul 01, 2025 00:00 | 3.3973 | 3.421 | 3.256 | 3.285 | -11.2 | -3.42% |
| Jun 30, 2025 00:00 | 3.544 | 3.561 | 3.3491 | 3.399 | -14.5 | -4.27% |
| Jun 29, 2025 00:00 | 3.4077 | 3.632 | 3.3795 | 3.5409 | +13.3 | +3.76% |
| Jun 28, 2025 00:00 | 3.361 | 3.427 | 3.332 | 3.41 | +4.9 | +1.44% |
| Jun 27, 2025 00:00 | 3.306 | 3.433 | 3.274 | 3.362 | +5.6 | +1.67% |
| Jun 26, 2025 00:00 | 3.3553 | 3.435 | 3.2701 | 3.299 | -5.6 | -1.71% |
| Jun 25, 2025 00:00 | 3.438 | 3.539 | 3.343 | 3.3566 | -8.1 | -2.43% |
| Jun 24, 2025 00:00 | 3.4188 | 3.557 | 3.3887 | 3.439 | +2.0 | +0.59% |
| Jun 23, 2025 00:00 | 3.154 | 3.431 | 3.113 | 3.419 | +26.5 | +7.75% |
| Jun 22, 2025 00:00 | 3.326 | 3.365 | 3.016 | 3.1546 | -17.1 | -5.43% |
| Jun 21, 2025 00:00 | 3.44 | 3.509 | 3.211 | 3.328 | -11.2 | -3.37% |
| Jun 20, 2025 00:00 | 3.5485 | 3.578 | 3.3354 | 3.44 | -10.9 | -3.15% |
| Jun 19, 2025 00:00 | 3.6218 | 3.658 | 3.4952 | 3.548 | -7.4 | -2.08% |
| Jun 18, 2025 00:00 | 3.721 | 3.788 | 3.5745 | 3.623 | -9.8 | -2.70% |
| Jun 17, 2025 00:00 | 3.8495 | 3.897 | 3.664 | 3.718 | -13.2 | -3.54% |
| Jun 16, 2025 00:00 | 3.821 | 4.012 | 3.787 | 3.843 | +2.2 | +0.57% |
| Jun 15, 2025 00:00 | 3.7816 | 3.835 | 3.7339 | 3.82 | +3.8 | +1.01% |
| Jun 14, 2025 00:00 | 3.8394 | 3.848 | 3.718 | 3.783 | -5.6 | -1.49% |
| Jun 13, 2025 00:00 | 3.921 | 3.9231 | 3.671 | 3.843 | -7.8 | -2.03% |
| Jun 12, 2025 00:00 | 4.189 | 4.205 | 3.91 | 3.929 | -26.0 | -6.62% |
| Jun 11, 2025 00:00 | 4.295 | 4.344 | 4.147 | 4.19 | -10.5 | -2.51% |
| Jun 10, 2025 00:00 | 4.1535 | 4.318 | 4.0928 | 4.2923 | +13.9 | +3.23% |
| Jun 09, 2025 00:00 | 4.026 | 4.163 | 3.965 | 4.1534 | +12.7 | +3.07% |
| Jun 08, 2025 00:00 | 4.032 | 4.118 | 3.9778 | 4.026 | -0.6 | -0.15% |
| Jun 07, 2025 00:00 | 3.889 | 4.144 | 3.871 | 4.033 | +14.4 | +3.57% |
| Jun 06, 2025 00:00 | 3.817 | 3.994 | 3.804 | 3.887 | +7.0 | +1.80% |
| Jun 05, 2025 00:00 | 4.0076 | 4.078 | 3.741 | 3.82 | -18.8 | -4.91% |
| Jun 04, 2025 00:00 | 4.139 | 4.218 | 3.986 | 4.008 | -13.1 | -3.27% |
| Jun 03, 2025 00:00 | 4.1472 | 4.225 | 4.099 | 4.137 | -1.0 | -0.25% |
| Jun 02, 2025 00:00 | 4.069 | 4.174 | 3.955 | 4.149 | +8.0 | +1.93% |
| Jun 01, 2025 00:00 | 4.079 | 4.105 | 3.973 | 4.066 | -1.3 | -0.32% |
| May 31, 2025 00:00 | 4.0499 | 4.351 | 3.899 | 4.079 | +2.9 | +0.71% |
| May 30, 2025 00:00 | 4.3305 | 4.358 | 4.0092 | 4.05 | -28.1 | -6.93% |
| May 29, 2025 00:00 | 4.59 | 4.682 | 4.3204 | 4.34 | -25.0 | -5.76% |
| May 28, 2025 00:00 | 4.5376 | 4.6631 | 4.419 | 4.588 | +5.0 | +1.10% |
| May 27, 2025 00:00 | 4.4695 | 4.617 | 4.373 | 4.537 | +6.8 | +1.49% |
| May 26, 2025 00:00 | 4.527 | 4.646 | 4.414 | 4.469 | -5.8 | -1.30% |
| May 25, 2025 00:00 | 4.546 | 4.566 | 4.3531 | 4.525 | -2.1 | -0.46% |
