Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
4.3770 USD |
4,235.5100 DOT |
4.3740 USD |
4.2410 USD |
4.4710 USD |
4.2660 USD |
| 2024-08-14 |
4.4840 USD |
22,421.5300 DOT |
4.5490 USD |
4.3560 USD |
4.5500 USD |
4.3860 USD |
| 2024-08-13 |
4.5400 USD |
7,974.6000 DOT |
4.5560 USD |
4.4290 USD |
4.6080 USD |
4.5350 USD |
| 2024-08-12 |
4.5590 USD |
10,633.5000 DOT |
4.5400 USD |
4.4600 USD |
4.6650 USD |
4.5690 USD |
| 2024-08-11 |
4.7330 USD |
6,403.3700 DOT |
4.7800 USD |
4.4870 USD |
4.8310 USD |
4.4950 USD |
| 2024-08-10 |
4.7530 USD |
2,194.5900 DOT |
4.8280 USD |
4.7340 USD |
4.8280 USD |
4.7640 USD |
| 2024-08-09 |
4.7990 USD |
6,668.7600 DOT |
4.9050 USD |
4.7500 USD |
4.9050 USD |
4.7590 USD |
| 2024-08-08 |
4.7400 USD |
14,227.6600 DOT |
4.7410 USD |
4.6050 USD |
4.9050 USD |
4.8630 USD |
| 2024-08-07 |
4.5270 USD |
21,001.8200 DOT |
4.5810 USD |
4.4170 USD |
4.6360 USD |
4.6020 USD |
| 2024-08-06 |
4.3890 USD |
85,914.3500 DOT |
4.2700 USD |
4.0850 USD |
4.6780 USD |
4.5060 USD |
| 2024-08-05 |
3.9580 USD |
46,024.0000 DOT |
4.6560 USD |
3.6060 USD |
4.6840 USD |
4.1880 USD |
| 2024-08-04 |
4.8300 USD |
8,135.3100 DOT |
5.0350 USD |
4.5600 USD |
5.0690 USD |
4.7630 USD |
| 2024-08-03 |
5.0590 USD |
24,583.4400 DOT |
5.1140 USD |
4.8700 USD |
5.1990 USD |
5.0640 USD |
| 2024-08-02 |
5.1480 USD |
15,651.5800 DOT |
5.3550 USD |
5.0000 USD |
5.3550 USD |
5.1100 USD |
| 2024-08-01 |
5.3030 USD |
12,711.8000 DOT |
5.4060 USD |
5.0510 USD |
5.4060 USD |
5.3350 USD |
| 2024-07-31 |
5.5150 USD |
13,718.5700 DOT |
5.5110 USD |
5.3600 USD |
5.5490 USD |
5.3940 USD |
| 2024-07-30 |
5.6080 USD |
5,317.3900 DOT |
5.6580 USD |
5.4960 USD |
5.6950 USD |
5.5090 USD |
| 2024-07-29 |
5.7570 USD |
5,522.8500 DOT |
5.7400 USD |
5.6400 USD |
5.8550 USD |
5.6400 USD |
| 2024-07-28 |
5.7580 USD |
7,158.6000 DOT |
5.8260 USD |
5.6800 USD |
5.8980 USD |
5.7000 USD |
| 2024-07-27 |
5.9220 USD |
27,392.0400 DOT |
5.8660 USD |
5.7670 USD |
6.2200 USD |
5.8800 USD |
| 2024-07-26 |
5.8330 USD |
19,384.1600 DOT |
5.7560 USD |
5.7560 USD |
5.8800 USD |
5.8720 USD |
| 2024-07-25 |
5.6710 USD |
11,172.8100 DOT |
5.7670 USD |
5.5620 USD |
5.7700 USD |
5.7420 USD |
| 2024-07-24 |
5.8710 USD |
8,759.4900 DOT |
5.9200 USD |
5.6920 USD |
5.9930 USD |
5.7360 USD |
| 2024-07-23 |
5.9790 USD |
40,362.9100 DOT |
6.1080 USD |
5.8120 USD |
6.1480 USD |
5.9070 USD |
| 2024-07-22 |
6.2090 USD |
53,954.5500 DOT |
6.4410 USD |
6.1580 USD |
6.4410 USD |
6.1580 USD |
| 2024-07-21 |
6.3420 USD |
9,409.4400 DOT |
6.3410 USD |
6.1130 USD |
6.4480 USD |
6.4220 USD |
| 2024-07-20 |
6.3410 USD |
2,762.7700 DOT |
6.3060 USD |
6.2480 USD |
6.3620 USD |
6.3420 USD |
| 2024-07-19 |
6.2580 USD |
4,002.6000 DOT |
6.0890 USD |
6.0290 USD |
6.3090 USD |
6.2910 USD |
| 2024-07-18 |
6.1380 USD |
8,395.8800 DOT |
6.3760 USD |
6.0410 USD |
6.3790 USD |
6.0850 USD |
| 2024-07-17 |
6.3740 USD |
3,313.8100 DOT |
6.4620 USD |
6.3000 USD |
6.4960 USD |
6.3000 USD |
| 2024-07-16 |
6.2750 USD |
7,107.3600 DOT |
6.4660 USD |
6.1610 USD |
6.4700 USD |
6.3220 USD |
| 2024-07-15 |
6.3900 USD |
6,867.8900 DOT |
6.3870 USD |
6.3230 USD |
6.5190 USD |
6.4440 USD |
| 2024-07-14 |
6.3200 USD |
439.0300 DOT |
6.2030 USD |
6.1920 USD |
6.5120 USD |
6.2340 USD |
| 2024-07-13 |
6.2410 USD |
6,872.4000 DOT |
6.0860 USD |
6.0860 USD |
6.2780 USD |
6.2780 USD |
| 2024-07-12 |
5.9890 USD |
2,129.4000 DOT |
5.8660 USD |
5.8410 USD |
6.0920 USD |
6.0510 USD |
| 2024-07-11 |
6.0840 USD |
14,432.0700 DOT |
6.0700 USD |
5.9090 USD |
6.2420 USD |
5.9090 USD |
| 2024-07-10 |
6.1280 USD |
8,769.3300 DOT |
6.0670 USD |
6.0650 USD |
6.2310 USD |
6.0840 USD |
| 2024-07-09 |
6.0790 USD |
8,242.9800 DOT |
5.8990 USD |
5.8990 USD |
6.1690 USD |
6.0840 USD |
| 2024-07-08 |
6.0290 USD |
19,443.7100 DOT |
5.8810 USD |
5.7310 USD |
6.2510 USD |
5.9320 USD |
| 2024-07-07 |
6.2280 USD |
10,601.7900 DOT |
6.2310 USD |
5.9260 USD |
6.2870 USD |
5.9260 USD |
| 2024-07-06 |
6.0320 USD |
9,061.5800 DOT |
5.6510 USD |
5.6510 USD |
6.2770 USD |
6.2250 USD |
| 2024-07-05 |
5.4010 USD |
59,223.4500 DOT |
5.5000 USD |
4.9330 USD |
5.8710 USD |
5.7210 USD |
| 2024-07-04 |
5.7730 USD |
13,566.1500 DOT |
6.0830 USD |
5.5710 USD |
6.0840 USD |
5.5720 USD |
| 2024-07-03 |
6.1480 USD |
14,422.0800 DOT |
6.4680 USD |
6.0380 USD |
6.4680 USD |
6.0420 USD |
| 2024-07-02 |
6.4590 USD |
6,865.8200 DOT |
6.3740 USD |
6.3240 USD |
6.5770 USD |
6.5770 USD |
| 2024-07-01 |
6.3370 USD |
12,092.5100 DOT |
6.3270 USD |
6.2120 USD |
6.4180 USD |
6.4180 USD |
| 2024-06-30 |
6.0830 USD |
4,648.1800 DOT |
6.0720 USD |
6.0220 USD |
6.2240 USD |
6.2240 USD |
| 2024-06-29 |
6.1230 USD |
2,317.7700 DOT |
6.2380 USD |
6.0550 USD |
6.2470 USD |
6.0800 USD |
| 2024-06-28 |
6.3080 USD |
9,780.8100 DOT |
6.2650 USD |
6.1590 USD |
6.4340 USD |
6.1680 USD |
| 2024-06-27 |
6.2170 USD |
7,264.6400 DOT |
5.7360 USD |
5.7050 USD |
6.3600 USD |
6.2960 USD |