기록 데이터
DOTUSD - Polkadot / US Dollar
7.0782
+1.48% +10.5 pips
7.0782
+1.48% +10.5 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Dec 22, 2024 00:00 | 6.9732 | 7.2628 | 6.756 | 7.0782 | +10.5 | +1.48% |
| Dec 21, 2024 00:00 | 7.272 | 7.8 | 6.832 | 6.96 | -31.2 | -4.48% |
| Dec 20, 2024 00:00 | 7.028 | 7.3581 | 6.032 | 7.293 | +26.5 | +3.63% |
| Dec 19, 2024 00:00 | 7.6809 | 7.997 | 6.75 | 6.944 | -73.7 | -10.61% |
| Dec 18, 2024 00:00 | 8.484 | 8.632 | 7.533 | 7.678 | -80.6 | -10.50% |
| Dec 17, 2024 00:00 | 8.65 | 9.185 | 8.376 | 8.477 | -17.3 | -2.04% |
| Dec 16, 2024 00:00 | 9.183 | 9.322 | 8.584 | 8.752 | -43.1 | -4.92% |
| Dec 15, 2024 00:00 | 8.536 | 9.541 | 8.366 | 9.017 | +48.1 | +5.33% |
| Dec 14, 2024 00:00 | 9.11 | 9.212 | 8.274 | 8.5545 | -55.6 | -6.49% |
| Dec 13, 2024 00:00 | 9.011 | 9.424 | 8.7656 | 9.09 | +7.9 | +0.87% |
| Dec 12, 2024 00:00 | 8.989 | 9.977 | 8.9039 | 9.068 | +7.9 | +0.87% |
| Dec 11, 2024 00:00 | 8.3961 | 9.28 | 8.032 | 9 | +60.4 | +6.71% |
| Dec 10, 2024 00:00 | 8.616 | 8.858 | 7.589 | 8.41 | -20.6 | -2.45% |
| Dec 09, 2024 00:00 | 10.256 | 10.304 | 7.55 | 8.509 | -174.7 | -20.53% |
| Dec 08, 2024 00:00 | 10.762 | 10.821 | 10.155 | 10.402 | -36.0 | -3.46% |
| Dec 07, 2024 00:00 | 10.658 | 10.937 | 10.315 | 10.628 | -3.0 | -0.28% |
| Dec 06, 2024 00:00 | 10.555 | 10.8999 | 9.602 | 10.687 | +13.2 | +1.24% |
| Dec 05, 2024 00:00 | 10.499 | 11.25 | 10.1693 | 10.383 | -11.6 | -1.12% |
| Dec 04, 2024 00:00 | 10.0 | 11.65 | 9.703 | 10.504 | +50.4 | +4.80% |
| Dec 03, 2024 00:00 | 10.003 | 10.486 | 8.978 | 9.823 | -18.0 | -1.83% |
| Dec 02, 2024 00:00 | 9.241 | 10.202 | 8.452 | 10.013 | +77.2 | +7.71% |
| Dec 01, 2024 00:00 | 8.84 | 9.837 | 8.703 | 9.302 | +46.2 | +4.97% |
| Nov 30, 2024 00:00 | 8.678 | 9.226 | 8.557 | 8.955 | +27.7 | +3.09% |
| Nov 29, 2024 00:00 | 8.637 | 9.08 | 8.442 | 9.014 | +37.7 | +4.18% |
| Nov 28, 2024 00:00 | 8.41 | 8.754 | 8.0 | 8.616 | +20.6 | +2.39% |
| Nov 27, 2024 00:00 | 7.851 | 8.667 | 7.838 | 8.474 | +62.3 | +7.35% |
| Nov 26, 2024 00:00 | 8.371 | 8.455 | 7.486 | 8.082 | -28.9 | -3.58% |
| Nov 25, 2024 00:00 | 8.544 | 9.372 | 8.097 | 8.233 | -31.1 | -3.78% |
| Nov 24, 2024 00:00 | 9.633 | 9.707 | 8.0 | 8.829 | -80.4 | -9.11% |
| Nov 23, 2024 00:00 | 6.9369 | 9.466 | 6.897 | 8.536 | +159.9 | +18.73% |
| Nov 22, 2024 00:00 | 5.956 | 6.696 | 5.925 | 6.645 | +68.9 | +10.37% |
| Nov 21, 2024 00:00 | 5.728 | 5.988 | 5.43 | 5.944 | +21.6 | +3.63% |
| Nov 20, 2024 00:00 | 5.605 | 5.825 | 5.587 | 5.729 | +12.4 | +2.16% |
| Nov 19, 2024 00:00 | 5.825 | 5.857 | 5.6643 | 5.8028 | -2.2 | -0.38% |
| Nov 18, 2024 00:00 | 5.833 | 6.1 | 5.774 | 6.0064 | +17.3 | +2.89% |
| Nov 17, 2024 00:00 | 5.455 | 5.548 | 5.309 | 5.418 | -3.7 | -0.68% |
| Nov 16, 2024 00:00 | 5.72 | 5.833 | 5.654 | 5.7778 | +5.8 | +1.00% |
| Nov 15, 2024 00:00 | 5.051 | 5.176 | 5.048 | 5.162 | +11.1 | +2.15% |
| Nov 14, 2024 00:00 | 4.915 | 4.932 | 4.685 | 4.781 | -13.4 | -2.80% |
| Nov 13, 2024 00:00 | 5.011 | 5.132 | 4.951 | 5.0812 | +7.0 | +1.38% |
| Nov 12, 2024 00:00 | 5.37 | 5.434 | 5.282 | 5.314 | -5.6 | -1.05% |
| Nov 11, 2024 00:00 | 5.245 | 5.789 | 5.146 | 5.6892 | +44.4 | +7.81% |
| Nov 10, 2024 00:00 | 4.634 | 5.481 | 4.606 | 5.2473 | +61.3 | +11.69% |
| Nov 09, 2024 00:00 | 4.323 | 4.643 | 4.265 | 4.635 | +31.2 | +6.73% |
| Nov 08, 2024 00:00 | 4.1954 | 4.46 | 4.1173 | 4.329 | +13.4 | +3.09% |
| Nov 07, 2024 00:00 | 4.116 | 4.21 | 4.0475 | 4.1641 | +4.8 | +1.16% |
| Nov 06, 2024 00:00 | 3.9408 | 4.165 | 3.877 | 4.117 | +17.6 | +4.28% |
| Nov 05, 2024 00:00 | 3.7758 | 3.916 | 3.744 | 3.856 | +8.0 | +2.08% |
| Nov 04, 2024 00:00 | 3.788 | 3.835 | 3.676 | 3.7489 | -3.9 | -1.04% |
| Nov 03, 2024 00:00 | 3.9084 | 3.928 | 3.665 | 3.7827 | -12.6 | -3.32% |
| Nov 02, 2024 00:00 | 3.911 | 3.944 | 3.823 | 3.9036 | -0.7 | -0.19% |
| Nov 01, 2024 00:00 | 3.9659 | 3.993 | 3.846 | 3.907 | -5.9 | -1.51% |
| Oct 31, 2024 00:00 | 4.1998 | 4.232 | 3.896 | 3.956 | -24.4 | -6.16% |
| Oct 30, 2024 00:00 | 4.19 | 4.217 | 4.116 | 4.189 | -0.1 | -0.02% |
| Oct 29, 2024 00:00 | 4.1288 | 4.25 | 4.073 | 4.191 | +6.2 | +1.48% |
| Oct 28, 2024 00:00 | 4.129 | 4.2252 | 4.0 | 4.1313 | +0.2 | +0.06% |
| Oct 27, 2024 00:00 | 4.031 | 4.1311 | 4.001 | 4.1243 | +9.3 | +2.26% |
| Oct 26, 2024 00:00 | 3.9573 | 4.056 | 3.939 | 4.0293 | +7.2 | +1.79% |
| Oct 25, 2024 00:00 | 4.208 | 4.216 | 3.84 | 3.996 | -21.2 | -5.31% |
| Oct 24, 2024 00:00 | 4.2027 | 4.2741 | 4.14 | 4.205 | +0.2 | +0.05% |
| Oct 23, 2024 00:00 | 4.324 | 4.3255 | 4.1 | 4.2074 | -11.7 | -2.77% |
| Oct 22, 2024 00:00 | 4.383 | 4.433 | 4.268 | 4.319 | -6.4 | -1.48% |
| Oct 21, 2024 00:00 | 4.5843 | 4.613 | 4.333 | 4.374 | -21.0 | -4.81% |
| Oct 20, 2024 00:00 | 4.4359 | 4.593 | 4.3564 | 4.5738 | +13.8 | +3.01% |
| Oct 19, 2024 00:00 | 4.316 | 4.483 | 4.311 | 4.431 | +11.5 | +2.60% |
| Oct 18, 2024 00:00 | 4.187 | 4.311 | 4.173 | 4.307 | +12.0 | +2.79% |
| Oct 17, 2024 00:00 | 4.327 | 4.35 | 4.145 | 4.191 | -13.6 | -3.25% |
| Oct 16, 2024 00:00 | 4.4017 | 4.408 | 4.286 | 4.3134 | -8.8 | -2.05% |
| Oct 15, 2024 00:00 | 4.377 | 4.533 | 4.29 | 4.4029 | +2.6 | +0.59% |
| Oct 14, 2024 00:00 | 4.165 | 4.399 | 4.1326 | 4.3727 | +20.8 | +4.75% |
| Oct 13, 2024 00:00 | 4.2094 | 4.215 | 4.084 | 4.16 | -4.9 | -1.19% |
| Oct 12, 2024 00:00 | 4.176 | 4.262 | 4.15 | 4.2055 | +3.0 | +0.70% |
| Oct 11, 2024 00:00 | 4.067 | 4.1942 | 3.971 | 4.168 | +10.1 | +2.42% |
| Oct 10, 2024 00:00 | 4.024 | 4.11 | 3.887 | 4.069 | +4.5 | +1.11% |
| Oct 09, 2024 00:00 | 4.104 | 4.147 | 3.949 | 4.0189 | -8.5 | -2.12% |
| Oct 08, 2024 00:00 | 4.136 | 4.183 | 4.044 | 4.0998 | -3.6 | -0.88% |
| Oct 07, 2024 00:00 | 4.1897 | 4.271 | 4.1258 | 4.13 | -6.0 | -1.45% |
| Oct 06, 2024 00:00 | 4.1297 | 4.195 | 4.099 | 4.1886 | +5.9 | +1.41% |
| Oct 05, 2024 00:00 | 4.198 | 4.232 | 4.075 | 4.1367 | -6.1 | -1.48% |
| Oct 04, 2024 00:00 | 4.133 | 4.2122 | 4.106 | 4.194 | +6.1 | +1.45% |
| Oct 03, 2024 00:00 | 4.1 | 4.173 | 3.99 | 4.128 | +2.8 | +0.68% |
| Oct 02, 2024 00:00 | 4.151 | 4.269 | 4.005 | 4.1004 | -5.1 | -1.23% |
| Oct 01, 2024 00:00 | 4.4307 | 4.733 | 4.047 | 4.1535 | -27.7 | -6.67% |
| Sep 30, 2024 00:00 | 4.767 | 4.771 | 4.4 | 4.4363 | -33.1 | -7.45% |
| Sep 29, 2024 00:00 | 4.796 | 4.859 | 4.6797 | 4.7673 | -2.9 | -0.60% |
| Sep 28, 2024 00:00 | 4.883 | 5.0 | 4.7451 | 4.7955 | -8.8 | -1.82% |
| Sep 27, 2024 00:00 | 4.815 | 4.966 | 4.809 | 4.884 | +6.9 | +1.41% |
| Sep 26, 2024 00:00 | 4.637 | 4.897 | 4.52 | 4.818 | +18.1 | +3.76% |
| Sep 25, 2024 00:00 | 4.6393 | 4.773 | 4.5899 | 4.635 | -0.4 | -0.09% |
| Sep 24, 2024 00:00 | 4.4561 | 4.684 | 4.401 | 4.6418 | +18.6 | +4.00% |
| Sep 23, 2024 00:00 | 4.315 | 4.464 | 4.235 | 4.457 | +14.2 | +3.19% |
| Sep 22, 2024 00:00 | 4.4616 | 4.482 | 4.236 | 4.315 | -14.7 | -3.40% |
| Sep 21, 2024 00:00 | 4.34 | 4.479 | 4.284 | 4.4638 | +12.4 | +2.77% |
| Sep 20, 2024 00:00 | 4.2541 | 4.401 | 4.087 | 4.316 | +6.2 | +1.43% |
| Sep 19, 2024 00:00 | 4.178 | 4.351 | 4.1746 | 4.254 | +7.6 | +1.79% |
| Sep 18, 2024 00:00 | 4.1582 | 4.1939 | 3.975 | 4.175 | +1.7 | +0.40% |
| Sep 17, 2024 00:00 | 4.1936 | 4.292 | 4.13 | 4.1578 | -3.6 | -0.86% |
| Sep 16, 2024 00:00 | 4.3924 | 4.393 | 4.148 | 4.194 | -19.8 | -4.73% |
| Sep 15, 2024 00:00 | 4.438 | 4.557 | 4.355 | 4.4017 | -3.6 | -0.82% |
| Sep 14, 2024 00:00 | 4.423 | 4.445 | 4.348 | 4.4373 | +1.4 | +0.32% |
