기록 데이터
DOTUSD - Polkadot / US Dollar
5.818
+1.65% +9.6 pips
5.818
+1.65% +9.6 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 5.7221 | 5.9648 | 5.213 | 5.818 | +9.6 | +1.65% |
| 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% |
| Sep 13, 2024 00:00 | 4.295 | 4.4999 | 4.272 | 4.424 | +12.9 | +2.92% |
| Sep 12, 2024 00:00 | 4.191 | 4.3003 | 4.188 | 4.294 | +10.3 | +2.40% |
| Sep 11, 2024 00:00 | 4.2517 | 4.258 | 4.052 | 4.188 | -6.4 | -1.52% |
| Sep 10, 2024 00:00 | 4.287 | 4.289 | 4.197 | 4.2545 | -3.3 | -0.76% |
| Sep 09, 2024 00:00 | 4.1616 | 4.34 | 4.1117 | 4.2817 | +12.0 | +2.80% |
| Sep 08, 2024 00:00 | 4.0779 | 4.206 | 4.057 | 4.1616 | +8.4 | +2.01% |
| Sep 07, 2024 00:00 | 3.959 | 4.133 | 3.933 | 4.076 | +11.7 | +2.87% |
| Sep 06, 2024 00:00 | 4.0181 | 4.119 | 3.82 | 3.958 | -6.0 | -1.52% |
| Sep 05, 2024 00:00 | 4.11 | 4.127 | 3.974 | 4.0153 | -9.5 | -2.36% |
| Sep 04, 2024 00:00 | 4.0602 | 4.196 | 3.866 | 4.113 | +5.3 | +1.28% |
| Sep 03, 2024 00:00 | 4.2082 | 4.283 | 4.054 | 4.0561 | -15.2 | -3.75% |
| Sep 02, 2024 00:00 | 4.068 | 4.232 | 4.054 | 4.2085 | +14.1 | +3.34% |
| Sep 01, 2024 00:00 | 4.2567 | 4.2679 | 4.0321 | 4.08 | -17.7 | -4.33% |
| Aug 31, 2024 00:00 | 4.277 | 4.3284 | 4.218 | 4.259 | -1.8 | -0.42% |
| Aug 30, 2024 00:00 | 4.251 | 4.3386 | 4.102 | 4.2765 | +2.6 | +0.60% |
| Aug 29, 2024 00:00 | 4.255 | 4.4163 | 4.18 | 4.253 | -0.2 | -0.05% |
| Aug 28, 2024 00:00 | 4.3803 | 4.4706 | 4.166 | 4.255 | -12.5 | -2.94% |
| Aug 27, 2024 00:00 | 4.558 | 4.6639 | 4.242 | 4.38 | -17.8 | -4.06% |
| Aug 26, 2024 00:00 | 4.825 | 4.8711 | 4.532 | 4.559 | -26.6 | -5.83% |
| Aug 25, 2024 00:00 | 4.983 | 4.9993 | 4.747 | 4.823 | -16.0 | -3.32% |
| Aug 24, 2024 00:00 | 4.896 | 5.1076 | 4.848 | 4.985 | +8.9 | +1.79% |
| Aug 23, 2024 00:00 | 4.6976 | 4.9603 | 4.684 | 4.894 | +19.6 | +4.01% |
| Aug 22, 2024 00:00 | 4.668 | 4.7171 | 4.594 | 4.6926 | +2.5 | +0.52% |
| Aug 21, 2024 00:00 | 4.5233 | 4.755 | 4.4983 | 4.664 | +14.1 | +3.02% |
| Aug 20, 2024 00:00 | 4.4816 | 4.6089 | 4.455 | 4.522 | +4.0 | +0.89% |
| Aug 19, 2024 00:00 | 4.389 | 4.5095 | 4.3454 | 4.483 | +9.4 | +2.10% |
| Aug 18, 2024 00:00 | 4.3658 | 4.5369 | 4.345 | 4.388 | +2.2 | +0.51% |
| Aug 17, 2024 00:00 | 4.29 | 4.394 | 4.276 | 4.371 | +8.1 | +1.85% |
| Aug 16, 2024 00:00 | 4.278 | 4.3954 | 4.213 | 4.294 | +1.6 | +0.37% |
| Aug 15, 2024 00:00 | 4.383 | 4.4811 | 4.2297 | 4.278 | -10.5 | -2.45% |
| Aug 14, 2024 00:00 | 4.5476 | 4.563 | 4.349 | 4.385 | -16.3 | -3.71% |
