Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
6.5820 USD |
9,876.2200 DOT |
6.6670 USD |
6.4950 USD |
6.9790 USD |
6.9790 USD |
| 2025-01-14 |
6.5110 USD |
16,783.8300 DOT |
6.3780 USD |
6.3780 USD |
6.6700 USD |
6.6480 USD |
| 2025-01-13 |
6.2580 USD |
16,201.5300 DOT |
6.6280 USD |
6.0320 USD |
6.7760 USD |
6.4330 USD |
| 2025-01-12 |
6.6770 USD |
4,384.0200 DOT |
6.7350 USD |
6.5450 USD |
6.7980 USD |
6.5980 USD |
| 2025-01-11 |
6.6720 USD |
10,053.0500 DOT |
6.7240 USD |
6.6000 USD |
6.8510 USD |
6.7650 USD |
| 2025-01-10 |
6.7130 USD |
13,007.9700 DOT |
6.6380 USD |
6.4950 USD |
6.7820 USD |
6.7690 USD |
| 2025-01-09 |
6.6200 USD |
30,530.3700 DOT |
6.7840 USD |
6.4980 USD |
6.8420 USD |
6.5610 USD |
| 2025-01-08 |
6.8720 USD |
33,014.7400 DOT |
7.0080 USD |
6.4300 USD |
7.0900 USD |
6.7670 USD |
| 2025-01-07 |
7.4000 USD |
25,888.0900 DOT |
7.7550 USD |
7.0560 USD |
7.8790 USD |
7.0740 USD |
| 2025-01-06 |
7.7660 USD |
23,472.7900 DOT |
7.6330 USD |
7.5060 USD |
7.9880 USD |
7.7490 USD |
| 2025-01-05 |
7.6470 USD |
5,478.1100 DOT |
7.6750 USD |
7.5420 USD |
7.7420 USD |
7.6530 USD |
| 2025-01-04 |
7.7690 USD |
11,277.3700 DOT |
7.7690 USD |
7.6810 USD |
7.8110 USD |
7.6910 USD |
| 2025-01-03 |
7.7600 USD |
54,899.3800 DOT |
7.1880 USD |
7.1350 USD |
8.5000 USD |
7.7470 USD |
| 2025-01-02 |
7.1060 USD |
49,063.2100 DOT |
7.0680 USD |
6.9810 USD |
7.3470 USD |
7.1700 USD |
| 2025-01-01 |
6.8010 USD |
6,804.7000 DOT |
6.6250 USD |
6.5130 USD |
7.1040 USD |
7.1000 USD |
| 2024-12-31 |
6.6720 USD |
8,092.5700 DOT |
6.6630 USD |
6.5790 USD |
6.9030 USD |
6.6250 USD |
| 2024-12-30 |
6.7120 USD |
16,953.6700 DOT |
6.9120 USD |
6.5310 USD |
7.0570 USD |
6.7090 USD |
| 2024-12-29 |
7.0320 USD |
7,862.6200 DOT |
7.1000 USD |
6.8150 USD |
7.1090 USD |
6.8520 USD |
| 2024-12-28 |
7.0550 USD |
3,890.6500 DOT |
6.8860 USD |
6.8360 USD |
7.1820 USD |
7.1000 USD |
| 2024-12-27 |
7.0160 USD |
7,931.2200 DOT |
6.9670 USD |
6.8290 USD |
7.2470 USD |
6.9180 USD |
| 2024-12-26 |
7.0000 USD |
3,462.3700 DOT |
7.4060 USD |
6.9390 USD |
7.4900 USD |
7.0320 USD |
| 2024-12-25 |
7.4590 USD |
5,488.6800 DOT |
7.5340 USD |
7.3990 USD |
7.5340 USD |
7.4250 USD |
| 2024-12-24 |
7.3870 USD |
9,902.2600 DOT |
7.2270 USD |
7.1940 USD |
7.6190 USD |
7.5740 USD |
| 2024-12-23 |
6.9370 USD |
9,641.1900 DOT |
6.7860 USD |
6.7140 USD |
7.0900 USD |
6.9980 USD |
| 2024-12-22 |
6.9230 USD |
2,127.6200 DOT |
6.8000 USD |
6.7760 USD |
7.2420 USD |
6.7890 USD |
| 2024-12-21 |
7.3240 USD |
15,220.3700 DOT |
7.2820 USD |
6.8710 USD |
7.7950 USD |
6.9460 USD |
| 2024-12-20 |
6.7230 USD |
57,997.3600 DOT |
6.9490 USD |
6.0460 USD |
7.3390 USD |
7.2760 USD |
| 2024-12-19 |
7.3160 USD |
57,448.5500 DOT |
7.6750 USD |
6.7670 USD |
7.9970 USD |
7.2550 USD |
| 2024-12-18 |
8.1550 USD |
27,862.6700 DOT |
8.3960 USD |
7.5330 USD |
8.6320 USD |
7.6700 USD |
| 2024-12-17 |
8.5720 USD |
21,412.0700 DOT |
8.6520 USD |
8.4600 USD |
9.1850 USD |
8.4600 USD |
| 2024-12-16 |
8.9380 USD |
32,844.2200 DOT |
8.9990 USD |
8.5910 USD |
9.3220 USD |
8.8980 USD |
| 2024-12-15 |
8.8570 USD |
8,631.0000 DOT |
8.5570 USD |
8.3850 USD |
9.5410 USD |
8.7980 USD |
| 2024-12-14 |
8.5460 USD |
8,659.4200 DOT |
9.0690 USD |
8.2740 USD |
9.1830 USD |
8.5520 USD |
| 2024-12-13 |
9.0350 USD |
22,262.3800 DOT |
9.1000 USD |
8.8160 USD |
9.4240 USD |
9.0450 USD |
| 2024-12-12 |
9.1110 USD |
32,153.6600 DOT |
8.9910 USD |
8.9460 USD |
9.9770 USD |
8.9860 USD |
| 2024-12-11 |
8.9400 USD |
27,212.9700 DOT |
8.2500 USD |
8.0400 USD |
9.2500 USD |
9.0540 USD |
| 2024-12-10 |
8.2350 USD |
33,905.7000 DOT |
8.4590 USD |
7.6050 USD |
8.8580 USD |
8.4080 USD |
| 2024-12-09 |
9.2580 USD |
33,954.5300 DOT |
10.3230 USD |
7.7500 USD |
10.3300 USD |
8.5140 USD |
| 2024-12-08 |
10.4390 USD |
11,165.8300 DOT |
10.7520 USD |
10.1550 USD |
10.7830 USD |
10.4120 USD |
| 2024-12-07 |
10.7190 USD |
5,718.5200 DOT |
10.5690 USD |
10.4310 USD |
10.9270 USD |
10.5920 USD |
| 2024-12-06 |
10.4950 USD |
11,310.8300 DOT |
10.2140 USD |
9.6020 USD |
10.8390 USD |
10.7070 USD |
| 2024-12-05 |
10.5960 USD |
29,827.4700 DOT |
10.4590 USD |
9.7120 USD |
11.2720 USD |
10.6650 USD |
| 2024-12-04 |
10.6380 USD |
129,261.4900 DOT |
9.8730 USD |
9.7030 USD |
11.6000 USD |
10.4490 USD |
| 2024-12-03 |
9.7180 USD |
80,455.1500 DOT |
10.0430 USD |
8.9780 USD |
10.4860 USD |
9.8230 USD |
| 2024-12-02 |
9.2060 USD |
32,611.0600 DOT |
9.1860 USD |
8.4580 USD |
9.9390 USD |
9.8340 USD |
| 2024-12-01 |
9.3300 USD |
34,428.9500 DOT |
9.1140 USD |
8.7230 USD |
9.8370 USD |
9.2370 USD |
| 2024-11-30 |
8.8330 USD |
16,324.6200 DOT |
8.8130 USD |
8.5570 USD |
9.1280 USD |
9.0330 USD |
| 2024-11-29 |
8.7450 USD |
11,053.3300 DOT |
8.6510 USD |
8.4710 USD |
9.0050 USD |
8.7400 USD |
| 2024-11-28 |
8.2640 USD |
15,763.5400 DOT |
8.4020 USD |
8.0000 USD |
8.7390 USD |
8.7390 USD |
| 2024-11-27 |
8.2950 USD |
15,031.4800 DOT |
8.1370 USD |
7.9040 USD |
8.6670 USD |
8.4160 USD |