Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
4.1720 USD |
20,100.6100 DOT |
4.1390 USD |
4.1180 USD |
4.2110 USD |
4.1860 USD |
| 2024-10-03 |
4.0600 USD |
8,222.4400 DOT |
4.1040 USD |
4.0000 USD |
4.1430 USD |
4.1040 USD |
| 2024-10-02 |
4.1870 USD |
11,820.8400 DOT |
4.1370 USD |
4.0210 USD |
4.2620 USD |
4.0870 USD |
| 2024-10-01 |
4.4140 USD |
17,600.4900 DOT |
4.4000 USD |
4.0790 USD |
4.7330 USD |
4.1690 USD |
| 2024-09-30 |
4.5720 USD |
24,570.5900 DOT |
4.7000 USD |
4.4010 USD |
4.7210 USD |
4.4010 USD |
| 2024-09-29 |
4.7770 USD |
913.9200 DOT |
4.8170 USD |
4.7000 USD |
4.8270 USD |
4.7500 USD |
| 2024-09-28 |
4.8180 USD |
4,279.7300 DOT |
4.9290 USD |
4.7500 USD |
4.9290 USD |
4.7890 USD |
| 2024-09-27 |
4.8990 USD |
21,661.4800 DOT |
4.8490 USD |
4.8490 USD |
4.9560 USD |
4.9030 USD |
| 2024-09-26 |
4.7500 USD |
13,794.3900 DOT |
4.6130 USD |
4.5200 USD |
4.8970 USD |
4.7920 USD |
| 2024-09-25 |
4.6890 USD |
428.6700 DOT |
4.6570 USD |
4.6480 USD |
4.7490 USD |
4.7150 USD |
| 2024-09-24 |
4.5510 USD |
4,053.4600 DOT |
4.4190 USD |
4.4190 USD |
4.6610 USD |
4.6610 USD |
| 2024-09-23 |
4.3870 USD |
14,880.7700 DOT |
4.3240 USD |
4.3220 USD |
4.4570 USD |
4.4510 USD |
| 2024-09-22 |
4.4060 USD |
2,006.8400 DOT |
4.4050 USD |
4.3280 USD |
4.4660 USD |
4.3360 USD |
| 2024-09-21 |
4.4090 USD |
3,723.0200 DOT |
4.3290 USD |
4.3090 USD |
4.4660 USD |
4.4660 USD |
| 2024-09-20 |
4.2880 USD |
10,249.0100 DOT |
4.2560 USD |
4.1980 USD |
4.3850 USD |
4.2750 USD |
| 2024-09-19 |
4.2640 USD |
26,394.6800 DOT |
4.1840 USD |
4.1420 USD |
4.3480 USD |
4.2530 USD |
| 2024-09-18 |
4.0420 USD |
12,360.9200 DOT |
4.1500 USD |
3.9780 USD |
4.1670 USD |
4.1480 USD |
| 2024-09-17 |
4.1930 USD |
21,939.5600 DOT |
4.1890 USD |
4.1350 USD |
4.2920 USD |
4.1520 USD |
| 2024-09-16 |
4.2800 USD |
3,850.0400 DOT |
4.3930 USD |
4.1530 USD |
4.3930 USD |
4.1750 USD |
| 2024-09-15 |
4.4810 USD |
3,630.4700 DOT |
4.4390 USD |
4.3920 USD |
4.5560 USD |
4.3920 USD |
| 2024-09-14 |
4.4040 USD |
4,925.1100 DOT |
4.4280 USD |
4.3500 USD |
4.4410 USD |
4.4410 USD |
| 2024-09-13 |
4.3400 USD |
8,309.2600 DOT |
4.2930 USD |
4.2780 USD |
4.4600 USD |
4.4300 USD |
| 2024-09-12 |
4.2320 USD |
6,169.2600 DOT |
4.1910 USD |
4.1910 USD |
4.2920 USD |
4.2890 USD |
| 2024-09-11 |
4.1690 USD |
4,015.4700 DOT |
4.2490 USD |
4.0740 USD |
4.2670 USD |
4.1860 USD |
| 2024-09-10 |
4.2360 USD |
5,628.9500 DOT |
4.2480 USD |
4.2000 USD |
4.2870 USD |
4.2550 USD |
| 2024-09-09 |
4.2950 USD |
10,171.2200 DOT |
4.1440 USD |
4.1420 USD |
4.3200 USD |
4.3070 USD |
| 2024-09-08 |
4.1680 USD |
3,432.1300 DOT |
4.0830 USD |
4.0790 USD |
4.2000 USD |
4.1720 USD |
| 2024-09-07 |
4.0520 USD |
1,512.6100 DOT |
4.0090 USD |
4.0090 USD |
4.1250 USD |
4.0690 USD |
| 2024-09-06 |
3.9980 USD |
24,117.3400 DOT |
4.0270 USD |
3.8320 USD |
4.1190 USD |
3.9390 USD |
| 2024-09-05 |
4.0540 USD |
9,277.6400 DOT |
4.1070 USD |
3.9770 USD |
4.1070 USD |
4.0000 USD |
| 2024-09-04 |
4.0110 USD |
18,333.4000 DOT |
4.0760 USD |
3.8700 USD |
4.1700 USD |
4.1350 USD |
| 2024-09-03 |
4.1680 USD |
2,388.7800 DOT |
4.2150 USD |
4.1080 USD |
4.2560 USD |
4.1170 USD |
| 2024-09-02 |
4.1420 USD |
360.6700 DOT |
4.1050 USD |
4.0870 USD |
4.1880 USD |
4.1860 USD |
| 2024-09-01 |
4.1550 USD |
4,019.2700 DOT |
4.2320 USD |
4.0490 USD |
4.2320 USD |
4.0490 USD |
| 2024-08-31 |
4.2520 USD |
9,114.1400 DOT |
4.3150 USD |
4.2340 USD |
4.3150 USD |
4.2540 USD |
| 2024-08-30 |
4.2380 USD |
2,115.3900 DOT |
4.2410 USD |
4.1200 USD |
4.3230 USD |
4.2700 USD |
| 2024-08-29 |
4.3310 USD |
5,754.5900 DOT |
4.2670 USD |
4.2080 USD |
4.3860 USD |
4.2240 USD |
| 2024-08-28 |
4.3410 USD |
3,450.1700 DOT |
4.3570 USD |
4.2340 USD |
4.4340 USD |
4.2440 USD |
| 2024-08-27 |
4.4530 USD |
14,380.7400 DOT |
4.5900 USD |
4.2500 USD |
4.6500 USD |
4.3780 USD |
| 2024-08-26 |
4.7090 USD |
13,576.5300 DOT |
4.8560 USD |
4.5400 USD |
4.8770 USD |
4.5910 USD |
| 2024-08-25 |
4.8670 USD |
6,875.3600 DOT |
4.9800 USD |
4.7470 USD |
4.9890 USD |
4.8280 USD |
| 2024-08-24 |
4.9980 USD |
60,636.1900 DOT |
4.8960 USD |
4.8530 USD |
5.1010 USD |
4.9760 USD |
| 2024-08-23 |
4.8010 USD |
35,405.8700 DOT |
4.7400 USD |
4.6980 USD |
4.9410 USD |
4.9310 USD |
| 2024-08-22 |
4.6740 USD |
16,968.6800 DOT |
4.6600 USD |
4.6090 USD |
4.7120 USD |
4.6610 USD |
| 2024-08-21 |
4.6250 USD |
8,229.5400 DOT |
4.5240 USD |
4.5020 USD |
4.7550 USD |
4.6520 USD |
| 2024-08-20 |
4.5380 USD |
3,590.3600 DOT |
4.4830 USD |
4.4640 USD |
4.5910 USD |
4.5350 USD |
| 2024-08-19 |
4.4390 USD |
15,751.2700 DOT |
4.3860 USD |
4.3490 USD |
4.5040 USD |
4.4620 USD |
| 2024-08-18 |
4.4250 USD |
27,898.7900 DOT |
4.3690 USD |
4.3520 USD |
4.5240 USD |
4.4010 USD |
| 2024-08-17 |
4.3080 USD |
3,910.6200 DOT |
4.2860 USD |
4.2810 USD |
4.3790 USD |
4.3560 USD |
| 2024-08-16 |
4.2780 USD |
17,644.0300 DOT |
4.2560 USD |
4.2260 USD |
4.3750 USD |
4.2940 USD |