Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
6.2180 USD |
5,807.3000 DOT |
6.2600 USD |
6.1190 USD |
6.5020 USD |
6.2490 USD |
| 2023-04-02 |
6.3350 USD |
2,999.9100 DOT |
6.3730 USD |
6.2100 USD |
6.4350 USD |
6.2820 USD |
| 2023-04-01 |
6.3170 USD |
4,677.1400 DOT |
6.3690 USD |
6.2090 USD |
6.3940 USD |
6.3330 USD |
| 2023-03-31 |
6.3090 USD |
7,926.0200 DOT |
6.1440 USD |
6.1440 USD |
6.3720 USD |
6.3410 USD |
| 2023-03-30 |
6.1350 USD |
9,749.8300 DOT |
6.1430 USD |
6.0330 USD |
6.2770 USD |
6.0990 USD |
| 2023-03-29 |
6.1750 USD |
2,915.6500 DOT |
6.0590 USD |
6.0590 USD |
6.2780 USD |
6.1370 USD |
| 2023-03-28 |
5.9440 USD |
5,188.6900 DOT |
5.8640 USD |
5.8030 USD |
6.0930 USD |
6.0530 USD |
| 2023-03-27 |
5.9470 USD |
10,431.0000 DOT |
6.0360 USD |
5.7910 USD |
6.1150 USD |
5.8460 USD |
| 2023-03-26 |
6.0180 USD |
7,328.3200 DOT |
5.9040 USD |
5.9040 USD |
6.1180 USD |
6.0660 USD |
| 2023-03-25 |
6.0130 USD |
3,610.1300 DOT |
6.0230 USD |
5.8900 USD |
6.0760 USD |
5.8900 USD |
| 2023-03-24 |
6.1250 USD |
6,812.3100 DOT |
6.3320 USD |
5.9780 USD |
6.3400 USD |
6.0200 USD |
| 2023-03-23 |
6.2460 USD |
8,411.6400 DOT |
6.0630 USD |
6.0630 USD |
6.3930 USD |
6.3190 USD |
| 2023-03-22 |
6.2340 USD |
5,319.6200 DOT |
6.3940 USD |
5.9610 USD |
6.3940 USD |
6.0500 USD |
| 2023-03-21 |
6.1690 USD |
22,797.3300 DOT |
6.1020 USD |
6.0360 USD |
6.4360 USD |
6.3680 USD |
| 2023-03-20 |
6.3280 USD |
18,523.6000 DOT |
6.4760 USD |
6.1250 USD |
6.4850 USD |
6.1410 USD |
| 2023-03-19 |
6.4920 USD |
11,343.2800 DOT |
6.3710 USD |
6.3430 USD |
6.9430 USD |
6.5190 USD |
| 2023-03-18 |
6.5650 USD |
12,380.9500 DOT |
6.5790 USD |
6.3620 USD |
6.7060 USD |
6.3620 USD |
| 2023-03-17 |
6.4200 USD |
56,863.1000 DOT |
6.0710 USD |
6.0710 USD |
6.6340 USD |
6.5980 USD |
| 2023-03-16 |
6.0180 USD |
52,759.1900 DOT |
5.9190 USD |
5.8050 USD |
6.1380 USD |
6.0960 USD |
| 2023-03-15 |
6.1020 USD |
24,578.2500 DOT |
6.2710 USD |
5.7980 USD |
6.3510 USD |
5.8680 USD |
| 2023-03-14 |
6.2660 USD |
27,745.2800 DOT |
6.1440 USD |
6.0330 USD |
6.5500 USD |
6.2350 USD |
| 2023-03-13 |
5.9410 USD |
65,174.6600 DOT |
5.9440 USD |
5.7250 USD |
6.1590 USD |
6.1040 USD |
| 2023-03-12 |
5.5730 USD |
46,899.3400 DOT |
5.4610 USD |
5.4210 USD |
5.8720 USD |
5.8720 USD |
| 2023-03-11 |
5.5580 USD |
51,485.7000 DOT |
5.5680 USD |
5.2960 USD |
5.7230 USD |
5.4680 USD |
| 2023-03-10 |
5.4330 USD |
28,636.4300 DOT |
5.3410 USD |
5.1650 USD |
5.5780 USD |
5.5720 USD |
| 2023-03-09 |
5.5870 USD |
21,408.1200 DOT |
5.5930 USD |
5.2860 USD |
5.7880 USD |
5.3030 USD |
| 2023-03-08 |
5.6820 USD |
21,648.5500 DOT |
5.8650 USD |
5.5020 USD |
5.9600 USD |
5.5920 USD |
| 2023-03-07 |
5.8730 USD |
4,347.9400 DOT |
5.9180 USD |
5.7630 USD |
5.9840 USD |
5.8350 USD |
| 2023-03-06 |
5.9460 USD |
5,877.8200 DOT |
5.9750 USD |
5.8700 USD |
6.0130 USD |
5.9310 USD |
| 2023-03-05 |
5.9790 USD |
6,098.0000 DOT |
5.9110 USD |
5.9050 USD |
6.0570 USD |
5.9900 USD |
| 2023-03-04 |
6.0030 USD |
27,037.0500 DOT |
6.0350 USD |
5.7400 USD |
6.6090 USD |
5.9080 USD |
| 2023-03-03 |
6.0360 USD |
39,141.0500 DOT |
6.3210 USD |
5.8000 USD |
6.3270 USD |
6.0300 USD |
| 2023-03-02 |
6.3860 USD |
5,441.7000 DOT |
6.5130 USD |
6.2320 USD |
6.5150 USD |
6.3170 USD |
| 2023-03-01 |
6.4720 USD |
8,798.2800 DOT |
6.3590 USD |
6.3200 USD |
6.5730 USD |
6.5110 USD |
| 2023-02-28 |
6.3630 USD |
13,333.3300 DOT |
6.5360 USD |
6.2250 USD |
6.5860 USD |
6.3580 USD |
| 2023-02-27 |
6.5800 USD |
16,145.4000 DOT |
6.6850 USD |
6.2270 USD |
6.7580 USD |
6.5840 USD |
| 2023-02-26 |
6.6070 USD |
2,349.3200 DOT |
6.6100 USD |
6.5510 USD |
6.7150 USD |
6.6730 USD |
| 2023-02-25 |
6.4900 USD |
1,554.2800 DOT |
6.6240 USD |
6.3520 USD |
6.6310 USD |
6.5210 USD |
| 2023-02-24 |
6.7560 USD |
4,816.1200 DOT |
7.1040 USD |
6.4720 USD |
7.1040 USD |
6.6080 USD |
| 2023-02-23 |
7.2690 USD |
1,248.2500 DOT |
7.2310 USD |
7.0710 USD |
7.3510 USD |
7.0710 USD |
| 2023-02-22 |
7.0270 USD |
5,052.7200 DOT |
7.1840 USD |
6.8970 USD |
7.2080 USD |
7.1700 USD |
| 2023-02-21 |
7.2570 USD |
26,381.2700 DOT |
7.5580 USD |
7.1280 USD |
7.5580 USD |
7.2430 USD |
| 2023-02-20 |
7.5190 USD |
9,037.6600 DOT |
7.4820 USD |
7.3180 USD |
7.7110 USD |
7.5510 USD |
| 2023-02-19 |
7.5320 USD |
16,503.5300 DOT |
7.2710 USD |
7.0430 USD |
7.8370 USD |
7.4380 USD |
| 2023-02-18 |
7.2370 USD |
3,353.5500 DOT |
7.2670 USD |
7.1330 USD |
7.3380 USD |
7.2660 USD |
| 2023-02-17 |
7.0880 USD |
12,782.3400 DOT |
6.3000 USD |
6.3000 USD |
7.4140 USD |
7.2740 USD |
| 2023-02-16 |
6.5360 USD |
24,935.9700 DOT |
6.6520 USD |
6.0530 USD |
6.7390 USD |
6.3610 USD |
| 2023-02-15 |
6.3460 USD |
1,572.9700 DOT |
6.1820 USD |
6.1690 USD |
6.6290 USD |
6.5910 USD |
| 2023-02-14 |
6.1720 USD |
6,730.0200 DOT |
6.1280 USD |
6.0360 USD |
6.2620 USD |
6.2300 USD |
| 2023-02-13 |
6.0670 USD |
2,237.4700 DOT |
6.1330 USD |
5.9100 USD |
6.2100 USD |
6.0460 USD |