Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
7.4300 USD |
47,981.5500 DOT |
6.6840 USD |
6.2010 USD |
8.4650 USD |
8.3400 USD |
| 2024-11-22 |
6.2450 USD |
18,600.0200 DOT |
5.9450 USD |
5.9060 USD |
6.6260 USD |
6.5740 USD |
| 2024-11-21 |
5.7920 USD |
28,488.5800 DOT |
5.7130 USD |
5.4300 USD |
5.9880 USD |
5.9100 USD |
| 2024-11-20 |
5.7800 USD |
61,480.7600 DOT |
5.8350 USD |
5.5640 USD |
6.0780 USD |
5.7580 USD |
| 2024-11-19 |
5.8200 USD |
14,097.9500 DOT |
5.9730 USD |
5.6690 USD |
6.0870 USD |
5.6690 USD |
| 2024-11-18 |
5.8250 USD |
25,797.7700 DOT |
5.4020 USD |
5.3750 USD |
6.1000 USD |
6.0990 USD |
| 2024-11-17 |
5.7290 USD |
17,446.9300 DOT |
5.8900 USD |
5.3340 USD |
6.1000 USD |
5.3610 USD |
| 2024-11-16 |
5.4690 USD |
39,671.1300 DOT |
5.1780 USD |
5.1360 USD |
5.8330 USD |
5.7560 USD |
| 2024-11-15 |
4.9510 USD |
33,047.4400 DOT |
4.7780 USD |
4.7000 USD |
5.1490 USD |
5.1490 USD |
| 2024-11-14 |
4.9790 USD |
15,492.6300 DOT |
5.0250 USD |
4.7540 USD |
5.1760 USD |
4.7540 USD |
| 2024-11-13 |
5.2860 USD |
17,581.1000 DOT |
5.3740 USD |
4.9630 USD |
5.5490 USD |
5.0250 USD |
| 2024-11-12 |
5.2910 USD |
25,312.4800 DOT |
5.6380 USD |
5.1320 USD |
5.7820 USD |
5.3400 USD |
| 2024-11-11 |
5.2230 USD |
13,411.8600 DOT |
5.2370 USD |
4.9940 USD |
5.5010 USD |
5.4970 USD |
| 2024-11-10 |
5.0950 USD |
177,972.2400 DOT |
4.6260 USD |
4.3840 USD |
5.4810 USD |
5.4120 USD |
| 2024-11-09 |
4.3630 USD |
28,322.3400 DOT |
4.3270 USD |
4.2650 USD |
4.6280 USD |
4.5700 USD |
| 2024-11-08 |
4.2870 USD |
214,843.4100 DOT |
4.2010 USD |
4.1420 USD |
4.4600 USD |
4.3330 USD |
| 2024-11-07 |
4.1360 USD |
15,059.9100 DOT |
4.1230 USD |
4.0590 USD |
4.2100 USD |
4.1350 USD |
| 2024-11-06 |
4.0180 USD |
38,317.0500 DOT |
3.8590 USD |
3.8520 USD |
4.1650 USD |
4.1270 USD |
| 2024-11-05 |
3.8420 USD |
11,305.4600 DOT |
3.7510 USD |
3.7510 USD |
3.9140 USD |
3.8520 USD |
| 2024-11-04 |
3.7750 USD |
5,936.2600 DOT |
3.7790 USD |
3.6780 USD |
3.8220 USD |
3.7570 USD |
| 2024-11-03 |
3.7880 USD |
24,157.8700 DOT |
3.9100 USD |
3.6760 USD |
3.9130 USD |
3.7930 USD |
| 2024-11-02 |
3.8880 USD |
2,537.5300 DOT |
3.9080 USD |
3.8330 USD |
3.9410 USD |
3.8850 USD |
| 2024-11-01 |
3.9240 USD |
10,240.1000 DOT |
3.9550 USD |
3.8470 USD |
3.9820 USD |
3.9030 USD |
| 2024-10-31 |
3.9860 USD |
38,129.5300 DOT |
4.2000 USD |
3.9020 USD |
4.2320 USD |
3.9460 USD |
| 2024-10-30 |
4.1720 USD |
5,680.1900 DOT |
4.1850 USD |
4.1340 USD |
4.2080 USD |
4.1820 USD |
| 2024-10-29 |
4.1610 USD |
28,798.9300 DOT |
4.1410 USD |
4.1170 USD |
4.2460 USD |
4.1840 USD |
| 2024-10-28 |
4.0870 USD |
27,617.8800 DOT |
4.1260 USD |
4.0060 USD |
4.2150 USD |
4.1300 USD |
| 2024-10-27 |
4.0650 USD |
3,178.6700 DOT |
4.0310 USD |
4.0060 USD |
4.1250 USD |
4.1250 USD |
| 2024-10-26 |
4.0040 USD |
11,186.6400 DOT |
3.9880 USD |
3.9360 USD |
4.0490 USD |
4.0250 USD |
| 2024-10-25 |
4.1310 USD |
5,116.3800 DOT |
4.2050 USD |
4.0200 USD |
4.2140 USD |
4.0200 USD |
| 2024-10-24 |
4.2020 USD |
10,152.5900 DOT |
4.2110 USD |
4.1470 USD |
4.2540 USD |
4.2040 USD |
| 2024-10-23 |
4.1880 USD |
9,398.2700 DOT |
4.3200 USD |
4.1080 USD |
4.3240 USD |
4.2020 USD |
| 2024-10-22 |
4.3520 USD |
9,753.4900 DOT |
4.3830 USD |
4.2960 USD |
4.4270 USD |
4.3220 USD |
| 2024-10-21 |
4.4170 USD |
21,340.3400 DOT |
4.5890 USD |
4.3460 USD |
4.6070 USD |
4.4010 USD |
| 2024-10-20 |
4.5050 USD |
7,988.7900 DOT |
4.4340 USD |
4.3640 USD |
4.5860 USD |
4.5860 USD |
| 2024-10-19 |
4.3990 USD |
5,159.1400 DOT |
4.3130 USD |
4.3000 USD |
4.4760 USD |
4.4360 USD |
| 2024-10-18 |
4.2460 USD |
5,062.8200 DOT |
4.1900 USD |
4.1740 USD |
4.2950 USD |
4.2930 USD |
| 2024-10-17 |
4.1910 USD |
24,364.4000 DOT |
4.3280 USD |
4.1610 USD |
4.3470 USD |
4.1910 USD |
| 2024-10-16 |
4.3350 USD |
22,358.5400 DOT |
4.4020 USD |
4.2930 USD |
4.4070 USD |
4.3380 USD |
| 2024-10-15 |
4.4590 USD |
48,149.4700 DOT |
4.4000 USD |
4.2900 USD |
4.5290 USD |
4.3790 USD |
| 2024-10-14 |
4.3050 USD |
2,460.9700 DOT |
4.1650 USD |
4.1380 USD |
4.3800 USD |
4.3740 USD |
| 2024-10-13 |
4.1410 USD |
4,491.3300 DOT |
4.2060 USD |
4.0920 USD |
4.2100 USD |
4.1540 USD |
| 2024-10-12 |
4.2270 USD |
3,954.5300 DOT |
4.1750 USD |
4.1610 USD |
4.2540 USD |
4.2200 USD |
| 2024-10-11 |
4.1530 USD |
6,926.1100 DOT |
4.0740 USD |
4.0530 USD |
4.1930 USD |
4.1730 USD |
| 2024-10-10 |
4.0210 USD |
19,358.0700 DOT |
4.0240 USD |
3.8870 USD |
4.1100 USD |
4.0610 USD |
| 2024-10-09 |
4.0490 USD |
6,710.8600 DOT |
4.1040 USD |
3.9600 USD |
4.1410 USD |
4.0250 USD |
| 2024-10-08 |
4.1190 USD |
18,618.8100 DOT |
4.1370 USD |
4.0500 USD |
4.1820 USD |
4.0790 USD |
| 2024-10-07 |
4.2110 USD |
10,844.2100 DOT |
4.2030 USD |
4.1370 USD |
4.2650 USD |
4.1710 USD |
| 2024-10-06 |
4.1440 USD |
1,216.0100 DOT |
4.1420 USD |
4.1120 USD |
4.1880 USD |
4.1680 USD |
| 2024-10-05 |
4.1760 USD |
6,844.4900 DOT |
4.1910 USD |
4.0780 USD |
4.2220 USD |
4.1300 USD |