Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
5.2360 USD |
1,062.3600 DOT |
5.2520 USD |
5.1210 USD |
5.3050 USD |
5.1450 USD |
| 2023-07-11 |
5.1720 USD |
2,923.6900 DOT |
5.1040 USD |
5.1030 USD |
5.2050 USD |
5.2050 USD |
| 2023-07-10 |
5.1170 USD |
613.0100 DOT |
5.0000 USD |
5.0000 USD |
5.2330 USD |
5.1140 USD |
| 2023-07-09 |
5.1040 USD |
179.3000 DOT |
5.1070 USD |
5.0880 USD |
5.1280 USD |
5.0990 USD |
| 2023-07-08 |
5.1530 USD |
651.1100 DOT |
5.1390 USD |
5.0700 USD |
5.1940 USD |
5.1130 USD |
| 2023-07-07 |
5.1170 USD |
2,123.0400 DOT |
4.9840 USD |
4.9840 USD |
5.1630 USD |
5.1140 USD |
| 2023-07-06 |
5.1520 USD |
2,048.4700 DOT |
5.1920 USD |
5.0780 USD |
5.3460 USD |
5.1450 USD |
| 2023-07-05 |
5.2610 USD |
2,517.7200 DOT |
5.3490 USD |
5.1770 USD |
5.3500 USD |
5.2130 USD |
| 2023-07-04 |
5.4690 USD |
2,346.6300 DOT |
5.4210 USD |
5.2530 USD |
5.5150 USD |
5.2830 USD |
| 2023-07-03 |
5.4840 USD |
6,993.2100 DOT |
5.5320 USD |
5.4000 USD |
5.5910 USD |
5.4000 USD |
| 2023-07-02 |
5.3440 USD |
756.0300 DOT |
5.2780 USD |
5.2400 USD |
5.5080 USD |
5.4940 USD |
| 2023-07-01 |
5.2490 USD |
978.8600 DOT |
5.2000 USD |
5.1260 USD |
5.3520 USD |
5.2660 USD |
| 2023-06-30 |
5.1190 USD |
2,687.2800 DOT |
4.9520 USD |
4.9060 USD |
5.2030 USD |
5.1630 USD |
| 2023-06-29 |
5.0060 USD |
896.1600 DOT |
4.8930 USD |
4.8840 USD |
5.1800 USD |
4.9490 USD |
| 2023-06-28 |
5.0150 USD |
691.4200 DOT |
5.0140 USD |
4.8700 USD |
5.0910 USD |
4.9000 USD |
| 2023-06-27 |
5.0960 USD |
1,349.1200 DOT |
4.9880 USD |
4.9880 USD |
5.1340 USD |
5.0950 USD |
| 2023-06-26 |
5.1220 USD |
1,298.0300 DOT |
5.1350 USD |
5.0150 USD |
5.2080 USD |
5.0170 USD |
| 2023-06-25 |
5.1340 USD |
1,074.6900 DOT |
5.0260 USD |
5.0100 USD |
5.1800 USD |
5.1660 USD |
| 2023-06-24 |
5.0160 USD |
2,752.6400 DOT |
5.1040 USD |
4.9430 USD |
5.1290 USD |
4.9950 USD |
| 2023-06-23 |
5.0350 USD |
5,593.6800 DOT |
4.8560 USD |
4.8540 USD |
5.1470 USD |
5.0450 USD |
| 2023-06-22 |
4.8660 USD |
4,119.1200 DOT |
4.8560 USD |
4.7770 USD |
4.9220 USD |
4.8480 USD |
| 2023-06-21 |
4.7220 USD |
8,631.8400 DOT |
4.6660 USD |
4.6550 USD |
4.8560 USD |
4.7840 USD |
| 2023-06-20 |
4.4800 USD |
2,823.3400 DOT |
4.5200 USD |
4.4100 USD |
4.6620 USD |
4.6620 USD |
| 2023-06-19 |
4.5180 USD |
2,824.3900 DOT |
4.5470 USD |
4.4690 USD |
4.5660 USD |
4.5130 USD |
| 2023-06-18 |
4.5400 USD |
1,174.9000 DOT |
4.5350 USD |
4.5250 USD |
4.6070 USD |
4.5250 USD |
| 2023-06-17 |
4.5000 USD |
802.3200 DOT |
4.4100 USD |
4.4020 USD |
4.5460 USD |
4.5250 USD |
| 2023-06-16 |
4.3830 USD |
3,773.2300 DOT |
4.3650 USD |
4.3180 USD |
4.4390 USD |
4.4120 USD |
| 2023-06-15 |
4.3310 USD |
2,662.9100 DOT |
4.6010 USD |
4.2830 USD |
4.6010 USD |
4.3700 USD |
| 2023-06-14 |
4.6490 USD |
2,528.5600 DOT |
4.6260 USD |
4.5120 USD |
4.7400 USD |
4.5790 USD |
| 2023-06-13 |
4.6000 USD |
98.5000 DOT |
4.5290 USD |
4.5290 USD |
4.6230 USD |
4.6200 USD |
| 2023-06-12 |
4.5220 USD |
2,646.2900 DOT |
4.4300 USD |
4.4300 USD |
4.5470 USD |
4.5380 USD |
| 2023-06-11 |
4.4770 USD |
6,478.7900 DOT |
4.4850 USD |
4.4220 USD |
4.5420 USD |
4.5000 USD |
| 2023-06-10 |
4.4210 USD |
12,844.7800 DOT |
4.9750 USD |
4.2220 USD |
4.9750 USD |
4.5310 USD |
| 2023-06-09 |
5.0100 USD |
1,284.0700 DOT |
4.9780 USD |
4.9720 USD |
5.0600 USD |
5.0000 USD |
| 2023-06-08 |
5.0180 USD |
406.8100 DOT |
5.0530 USD |
4.9880 USD |
5.0610 USD |
5.0010 USD |
| 2023-06-07 |
5.1250 USD |
36,596.1300 DOT |
5.1550 USD |
4.9900 USD |
5.2640 USD |
5.0220 USD |
| 2023-06-06 |
5.0960 USD |
7,784.6900 DOT |
5.0780 USD |
5.0000 USD |
5.2630 USD |
5.2200 USD |
| 2023-06-05 |
5.0560 USD |
5,212.1400 DOT |
5.3250 USD |
4.9980 USD |
5.3250 USD |
5.0950 USD |
| 2023-06-04 |
5.3490 USD |
303.6400 DOT |
5.3670 USD |
5.3290 USD |
5.3930 USD |
5.3420 USD |
| 2023-06-03 |
5.2690 USD |
1,383.0400 DOT |
5.2660 USD |
5.2650 USD |
5.3270 USD |
5.2910 USD |
| 2023-06-02 |
5.2360 USD |
1,673.0000 DOT |
5.2000 USD |
5.1700 USD |
5.2900 USD |
5.2640 USD |
| 2023-06-01 |
5.2510 USD |
8,460.1000 DOT |
5.3060 USD |
5.2000 USD |
5.3060 USD |
5.2000 USD |
| 2023-05-31 |
5.3050 USD |
1,953.4200 DOT |
5.4470 USD |
5.2830 USD |
5.4500 USD |
5.3020 USD |
| 2023-05-30 |
5.4690 USD |
1,955.4700 DOT |
5.4520 USD |
5.4360 USD |
5.5070 USD |
5.4400 USD |
| 2023-05-29 |
5.4770 USD |
830.7500 DOT |
5.4860 USD |
5.4610 USD |
5.5000 USD |
5.4690 USD |
| 2023-05-28 |
5.3990 USD |
1,597.0600 DOT |
5.3220 USD |
5.3220 USD |
5.5460 USD |
5.5300 USD |
| 2023-05-27 |
5.2970 USD |
226.0800 DOT |
5.2440 USD |
5.2440 USD |
5.3290 USD |
5.3280 USD |
| 2023-05-26 |
5.2380 USD |
3,972.8600 DOT |
5.2330 USD |
5.2050 USD |
5.2580 USD |
5.2390 USD |
| 2023-05-25 |
5.2380 USD |
5,995.3500 DOT |
5.2530 USD |
5.1360 USD |
5.2800 USD |
5.2310 USD |
| 2023-05-24 |
5.2830 USD |
17,155.8400 DOT |
5.4020 USD |
5.2000 USD |
5.4020 USD |
5.2530 USD |