Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
5.3840 USD |
4,180.6200 DOT |
5.3200 USD |
5.2940 USD |
5.4440 USD |
5.3750 USD |
| 2023-05-22 |
5.3040 USD |
2,382.4400 DOT |
5.2870 USD |
5.2310 USD |
5.3330 USD |
5.3150 USD |
| 2023-05-21 |
5.3350 USD |
659.6400 DOT |
5.4080 USD |
5.2690 USD |
5.4080 USD |
5.2800 USD |
| 2023-05-20 |
5.3960 USD |
894.5300 DOT |
5.3410 USD |
5.3410 USD |
5.4270 USD |
5.4140 USD |
| 2023-05-19 |
5.3540 USD |
1,749.5200 DOT |
5.3530 USD |
5.3290 USD |
5.3840 USD |
5.3600 USD |
| 2023-05-18 |
5.4100 USD |
2,534.0000 DOT |
5.3990 USD |
5.3220 USD |
5.4620 USD |
5.3510 USD |
| 2023-05-17 |
5.2930 USD |
20,700.6800 DOT |
5.3090 USD |
5.2440 USD |
5.4350 USD |
5.4070 USD |
| 2023-05-16 |
5.2780 USD |
11,989.6500 DOT |
5.3190 USD |
5.2380 USD |
5.3190 USD |
5.2960 USD |
| 2023-05-15 |
5.3780 USD |
12,749.2600 DOT |
5.3340 USD |
5.2790 USD |
5.4240 USD |
5.3350 USD |
| 2023-05-14 |
5.3830 USD |
6,396.5800 DOT |
5.3810 USD |
5.3260 USD |
5.4350 USD |
5.3460 USD |
| 2023-05-13 |
5.3510 USD |
2,102.9200 DOT |
5.3160 USD |
5.3160 USD |
5.3840 USD |
5.3570 USD |
| 2023-05-12 |
5.2170 USD |
6,890.5800 DOT |
5.2710 USD |
5.1400 USD |
5.3540 USD |
5.3350 USD |
| 2023-05-11 |
5.3690 USD |
3,784.9600 DOT |
5.4110 USD |
5.2090 USD |
5.4580 USD |
5.2880 USD |
| 2023-05-10 |
5.4260 USD |
6,382.3400 DOT |
5.3680 USD |
5.2550 USD |
5.5040 USD |
5.4610 USD |
| 2023-05-09 |
5.3220 USD |
1,698.1000 DOT |
5.3640 USD |
5.2910 USD |
5.3810 USD |
5.3190 USD |
| 2023-05-08 |
5.4380 USD |
12,429.3400 DOT |
5.6260 USD |
5.1800 USD |
5.6910 USD |
5.3140 USD |
| 2023-05-07 |
5.6590 USD |
2,476.2200 DOT |
5.6440 USD |
5.6200 USD |
5.6990 USD |
5.6860 USD |
| 2023-05-06 |
5.8080 USD |
11,241.5700 DOT |
5.8490 USD |
5.6070 USD |
5.8960 USD |
5.6550 USD |
| 2023-05-05 |
5.8250 USD |
4,335.0100 DOT |
5.6910 USD |
5.6870 USD |
5.9000 USD |
5.8700 USD |
| 2023-05-04 |
5.6970 USD |
3,695.2800 DOT |
5.7730 USD |
5.6360 USD |
5.7910 USD |
5.6620 USD |
| 2023-05-03 |
5.6580 USD |
8,301.2500 DOT |
5.6870 USD |
5.5600 USD |
5.8080 USD |
5.7730 USD |
| 2023-05-02 |
5.6720 USD |
8,121.9100 DOT |
5.6640 USD |
5.6290 USD |
5.7560 USD |
5.7150 USD |
| 2023-05-01 |
5.7200 USD |
8,544.8600 DOT |
5.8980 USD |
5.6000 USD |
5.8980 USD |
5.6670 USD |
| 2023-04-30 |
5.9880 USD |
12,659.5300 DOT |
6.0320 USD |
5.8560 USD |
6.0740 USD |
5.8780 USD |
| 2023-04-29 |
5.9910 USD |
1,667.1600 DOT |
5.9610 USD |
5.9380 USD |
6.0360 USD |
6.0180 USD |
| 2023-04-28 |
5.8960 USD |
2,071.1800 DOT |
5.9550 USD |
5.8330 USD |
5.9730 USD |
5.9350 USD |
| 2023-04-27 |
5.9430 USD |
1,202.1900 DOT |
5.9220 USD |
5.8720 USD |
6.0450 USD |
5.9900 USD |
| 2023-04-26 |
5.9930 USD |
12,111.4100 DOT |
5.9930 USD |
5.6400 USD |
6.1970 USD |
5.8430 USD |
| 2023-04-25 |
5.8200 USD |
20,867.5900 DOT |
5.8820 USD |
5.7790 USD |
6.0020 USD |
6.0010 USD |
| 2023-04-24 |
5.9220 USD |
5,678.3000 DOT |
5.8870 USD |
5.8260 USD |
6.0040 USD |
5.9170 USD |
| 2023-04-23 |
5.9700 USD |
10,690.9100 DOT |
5.8860 USD |
5.8000 USD |
6.0010 USD |
5.8820 USD |
| 2023-04-22 |
5.9070 USD |
287.9100 DOT |
5.8570 USD |
5.8570 USD |
5.9690 USD |
5.9500 USD |
| 2023-04-21 |
5.9920 USD |
6,324.6000 DOT |
6.1240 USD |
5.7970 USD |
6.1650 USD |
5.8240 USD |
| 2023-04-20 |
6.3340 USD |
9,969.6800 DOT |
6.3890 USD |
6.0930 USD |
6.4370 USD |
6.1140 USD |
| 2023-04-19 |
6.5160 USD |
10,008.8700 DOT |
6.8910 USD |
6.2640 USD |
6.8910 USD |
6.2640 USD |
| 2023-04-18 |
6.8420 USD |
3,268.2200 DOT |
6.6490 USD |
6.6020 USD |
6.9740 USD |
6.9030 USD |
| 2023-04-17 |
6.6900 USD |
13,865.3800 DOT |
6.7670 USD |
6.6500 USD |
6.7820 USD |
6.6980 USD |
| 2023-04-16 |
6.7860 USD |
17,404.1600 DOT |
6.8140 USD |
6.7100 USD |
6.8750 USD |
6.8670 USD |
| 2023-04-15 |
6.7660 USD |
6,945.3200 DOT |
6.7090 USD |
6.6500 USD |
6.8730 USD |
6.7680 USD |
| 2023-04-14 |
6.7460 USD |
19,477.1500 DOT |
6.6830 USD |
6.5570 USD |
6.8170 USD |
6.7590 USD |
| 2023-04-13 |
6.5210 USD |
6,174.2900 DOT |
6.3700 USD |
6.3700 USD |
6.6470 USD |
6.6050 USD |
| 2023-04-12 |
6.3820 USD |
4,567.4000 DOT |
6.4140 USD |
6.2340 USD |
6.4270 USD |
6.4270 USD |
| 2023-04-11 |
6.4180 USD |
2,642.5600 DOT |
6.3120 USD |
6.3120 USD |
6.4880 USD |
6.4370 USD |
| 2023-04-10 |
6.1660 USD |
4,723.3300 DOT |
6.1670 USD |
6.1180 USD |
6.3200 USD |
6.3140 USD |
| 2023-04-09 |
6.1790 USD |
2,562.2800 DOT |
6.1420 USD |
6.1100 USD |
6.2320 USD |
6.2090 USD |
| 2023-04-08 |
6.1470 USD |
6,009.2300 DOT |
6.1590 USD |
6.1090 USD |
6.2040 USD |
6.1530 USD |
| 2023-04-07 |
6.1750 USD |
1,134.2700 DOT |
6.2420 USD |
6.1520 USD |
6.2420 USD |
6.1980 USD |
| 2023-04-06 |
6.3580 USD |
5,758.0200 DOT |
6.3670 USD |
6.2780 USD |
6.4060 USD |
6.2870 USD |
| 2023-04-05 |
6.4950 USD |
10,591.8500 DOT |
6.4380 USD |
6.3390 USD |
6.5660 USD |
6.3950 USD |
| 2023-04-04 |
6.4540 USD |
4,104.0600 DOT |
6.4360 USD |
6.3750 USD |
6.5330 USD |
6.4370 USD |