Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
4.2810 USD |
26,070.2400 DOT |
4.4980 USD |
4.2540 USD |
4.6210 USD |
4.6210 USD |
| 2023-08-30 |
4.5460 USD |
8,464.0400 DOT |
4.6440 USD |
4.3580 USD |
4.6560 USD |
4.5470 USD |
| 2023-08-29 |
4.6810 USD |
2,586.8200 DOT |
4.6140 USD |
4.5460 USD |
4.8010 USD |
4.6700 USD |
| 2023-08-28 |
4.5070 USD |
701.8900 DOT |
4.4550 USD |
4.4240 USD |
4.5990 USD |
4.5990 USD |
| 2023-08-27 |
4.4970 USD |
2,711.5700 DOT |
4.5260 USD |
4.4720 USD |
4.5260 USD |
4.5020 USD |
| 2023-08-26 |
4.4950 USD |
5,061.1100 DOT |
4.4950 USD |
4.4760 USD |
4.5150 USD |
4.5030 USD |
| 2023-08-25 |
4.4630 USD |
24,210.1100 DOT |
4.4270 USD |
4.3580 USD |
4.4950 USD |
4.4810 USD |
| 2023-08-24 |
4.4110 USD |
46,910.5200 DOT |
4.4960 USD |
4.3890 USD |
4.5110 USD |
4.4140 USD |
| 2023-08-23 |
4.4770 USD |
30,784.3000 DOT |
4.4080 USD |
4.3940 USD |
4.5280 USD |
4.4860 USD |
| 2023-08-22 |
4.3810 USD |
1,115.7800 DOT |
4.4380 USD |
4.2960 USD |
4.4380 USD |
4.3630 USD |
| 2023-08-21 |
4.4560 USD |
178.3900 DOT |
4.5220 USD |
4.4010 USD |
4.5220 USD |
4.4280 USD |
| 2023-08-20 |
4.4900 USD |
3,072.4200 DOT |
4.4820 USD |
4.4820 USD |
4.5250 USD |
4.5130 USD |
| 2023-08-19 |
4.5110 USD |
3,767.5200 DOT |
4.5260 USD |
4.4670 USD |
4.5310 USD |
4.5070 USD |
| 2023-08-18 |
4.5050 USD |
11,893.4100 DOT |
4.4310 USD |
4.3760 USD |
4.5400 USD |
4.5060 USD |
| 2023-08-17 |
4.6480 USD |
41,731.6400 DOT |
4.6260 USD |
4.3370 USD |
4.8010 USD |
4.4910 USD |
| 2023-08-16 |
4.6790 USD |
11,335.8500 DOT |
4.8090 USD |
4.6100 USD |
4.8280 USD |
4.6240 USD |
| 2023-08-15 |
4.9390 USD |
6,021.1500 DOT |
4.9920 USD |
4.6600 USD |
4.9920 USD |
4.7940 USD |
| 2023-08-14 |
4.9810 USD |
16,077.7700 DOT |
4.9990 USD |
4.9710 USD |
5.0030 USD |
4.9750 USD |
| 2023-08-13 |
5.0050 USD |
395.1500 DOT |
5.0260 USD |
4.9900 USD |
5.0330 USD |
5.0260 USD |
| 2023-08-12 |
5.0030 USD |
5,386.6400 DOT |
5.0050 USD |
4.9860 USD |
5.0100 USD |
4.9960 USD |
| 2023-08-11 |
4.9990 USD |
5,220.0400 DOT |
5.0050 USD |
4.9600 USD |
5.0060 USD |
5.0040 USD |
| 2023-08-10 |
5.0180 USD |
5,763.3400 DOT |
5.0550 USD |
4.9760 USD |
5.0550 USD |
4.9790 USD |
| 2023-08-09 |
5.0260 USD |
6,924.2100 DOT |
5.0350 USD |
5.0070 USD |
5.0880 USD |
5.0370 USD |
| 2023-08-08 |
5.0800 USD |
2,302.9900 DOT |
4.9230 USD |
4.9150 USD |
5.0930 USD |
5.0710 USD |
| 2023-08-07 |
4.9820 USD |
7,287.7900 DOT |
5.0070 USD |
4.8300 USD |
5.0070 USD |
4.9390 USD |
| 2023-08-06 |
5.0060 USD |
1,151.8300 DOT |
4.9740 USD |
4.9660 USD |
5.0120 USD |
5.0020 USD |
| 2023-08-05 |
4.9560 USD |
209.3500 DOT |
4.9660 USD |
4.9290 USD |
4.9780 USD |
4.9650 USD |
| 2023-08-04 |
4.9870 USD |
1,545.2400 DOT |
4.9680 USD |
4.9440 USD |
5.0320 USD |
4.9690 USD |
| 2023-08-03 |
5.0120 USD |
16,336.7900 DOT |
5.0290 USD |
4.9430 USD |
5.0380 USD |
4.9720 USD |
| 2023-08-02 |
5.0910 USD |
17,321.3400 DOT |
5.1620 USD |
5.0300 USD |
5.1850 USD |
5.0690 USD |
| 2023-08-01 |
5.0650 USD |
4,460.4200 DOT |
5.0880 USD |
4.9840 USD |
5.1880 USD |
5.1850 USD |
| 2023-07-31 |
5.1620 USD |
5,192.0600 DOT |
5.2100 USD |
5.0930 USD |
5.2290 USD |
5.1040 USD |
| 2023-07-30 |
5.2050 USD |
15,684.1600 DOT |
5.2150 USD |
5.1380 USD |
5.2440 USD |
5.1780 USD |
| 2023-07-29 |
5.2390 USD |
2,289.2900 DOT |
5.1980 USD |
5.1980 USD |
5.2550 USD |
5.2530 USD |
| 2023-07-28 |
5.1870 USD |
61,389.6200 DOT |
5.2260 USD |
5.1630 USD |
5.2750 USD |
5.2040 USD |
| 2023-07-27 |
5.2860 USD |
3,089.7300 DOT |
5.2030 USD |
5.1760 USD |
5.3250 USD |
5.2070 USD |
| 2023-07-26 |
5.1940 USD |
50.1100 DOT |
5.1520 USD |
5.1520 USD |
5.2530 USD |
5.2310 USD |
| 2023-07-25 |
5.1880 USD |
47,018.4600 DOT |
5.2100 USD |
5.1410 USD |
5.2510 USD |
5.1610 USD |
| 2023-07-24 |
5.3160 USD |
44,085.6400 DOT |
5.4010 USD |
5.1460 USD |
5.4190 USD |
5.2030 USD |
| 2023-07-23 |
5.4010 USD |
7,011.4300 DOT |
5.2880 USD |
5.2840 USD |
5.4730 USD |
5.4150 USD |
| 2023-07-22 |
5.4060 USD |
2,161.2400 DOT |
5.4750 USD |
5.3070 USD |
5.4750 USD |
5.3630 USD |
| 2023-07-21 |
5.5340 USD |
25,980.7700 DOT |
5.3620 USD |
5.3620 USD |
5.7000 USD |
5.4960 USD |
| 2023-07-20 |
5.3090 USD |
9,557.1700 DOT |
5.2350 USD |
5.2270 USD |
5.4350 USD |
5.3410 USD |
| 2023-07-19 |
5.2010 USD |
938.6500 DOT |
5.1950 USD |
5.1470 USD |
5.2570 USD |
5.1890 USD |
| 2023-07-18 |
5.2070 USD |
3,355.8000 DOT |
5.3890 USD |
5.1400 USD |
5.3890 USD |
5.1690 USD |
| 2023-07-17 |
5.2790 USD |
4,107.3400 DOT |
5.3540 USD |
5.1900 USD |
5.3870 USD |
5.2070 USD |
| 2023-07-16 |
5.3800 USD |
3,955.9300 DOT |
5.3350 USD |
5.2800 USD |
5.4000 USD |
5.2800 USD |
| 2023-07-15 |
5.4760 USD |
3,247.6700 DOT |
5.4140 USD |
5.4140 USD |
5.4850 USD |
5.4260 USD |
| 2023-07-14 |
5.5380 USD |
11,495.7400 DOT |
5.6500 USD |
5.2670 USD |
6.2840 USD |
5.3920 USD |
| 2023-07-13 |
5.5160 USD |
3,572.9900 DOT |
5.1160 USD |
5.0930 USD |
5.6490 USD |
5.5450 USD |