Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
5.8380 USD |
7,482.7100 DOT |
5.8350 USD |
5.7710 USD |
5.9350 USD |
5.7970 USD |
| 2024-06-25 |
5.8240 USD |
8,769.1700 DOT |
5.7770 USD |
5.7260 USD |
5.9520 USD |
5.8370 USD |
| 2024-06-24 |
5.5830 USD |
23,981.2500 DOT |
5.6680 USD |
5.4650 USD |
5.6970 USD |
5.6520 USD |
| 2024-06-23 |
5.7570 USD |
5,586.7100 DOT |
5.7560 USD |
5.6250 USD |
5.8020 USD |
5.6400 USD |
| 2024-06-22 |
5.7220 USD |
6,257.0900 DOT |
5.5710 USD |
5.5440 USD |
5.7780 USD |
5.7430 USD |
| 2024-06-21 |
5.6230 USD |
9,632.5600 DOT |
5.6040 USD |
5.5730 USD |
5.7100 USD |
5.6070 USD |
| 2024-06-20 |
5.8190 USD |
13,365.1700 DOT |
5.8050 USD |
5.6310 USD |
5.9680 USD |
5.6420 USD |
| 2024-06-19 |
5.8890 USD |
10,379.5100 DOT |
5.8780 USD |
5.7880 USD |
5.9740 USD |
5.8160 USD |
| 2024-06-18 |
5.8080 USD |
39,324.5500 DOT |
6.0570 USD |
5.5000 USD |
6.0570 USD |
5.7710 USD |
| 2024-06-17 |
6.1740 USD |
21,752.0800 DOT |
6.3800 USD |
5.9000 USD |
6.4100 USD |
6.1000 USD |
| 2024-06-16 |
6.2980 USD |
9,528.5400 DOT |
6.2140 USD |
6.1610 USD |
6.3950 USD |
6.3950 USD |
| 2024-06-15 |
6.1970 USD |
7,553.7600 DOT |
6.1600 USD |
6.1140 USD |
6.2350 USD |
6.2250 USD |
| 2024-06-14 |
6.2170 USD |
38,917.8800 DOT |
6.3260 USD |
6.0000 USD |
6.4600 USD |
6.1570 USD |
| 2024-06-13 |
6.4900 USD |
11,997.2300 DOT |
6.7190 USD |
6.3590 USD |
6.7430 USD |
6.3850 USD |
| 2024-06-12 |
6.7060 USD |
22,116.5200 DOT |
6.3990 USD |
6.3520 USD |
6.8470 USD |
6.7430 USD |
| 2024-06-11 |
6.3210 USD |
9,492.1000 DOT |
6.4730 USD |
6.2500 USD |
6.5190 USD |
6.4000 USD |
| 2024-06-10 |
6.5010 USD |
24,955.3600 DOT |
6.5220 USD |
6.4070 USD |
6.5760 USD |
6.5110 USD |
| 2024-06-09 |
6.5070 USD |
13,188.9800 DOT |
6.4140 USD |
6.3880 USD |
6.5280 USD |
6.5190 USD |
| 2024-06-08 |
6.4810 USD |
5,312.6600 DOT |
6.6340 USD |
6.3700 USD |
6.6630 USD |
6.3850 USD |
| 2024-06-07 |
6.6690 USD |
55,944.4000 DOT |
7.1040 USD |
6.1920 USD |
7.2550 USD |
6.6500 USD |
| 2024-06-06 |
7.1760 USD |
11,645.5500 DOT |
7.2710 USD |
7.0630 USD |
7.2850 USD |
7.1410 USD |
| 2024-06-05 |
7.2290 USD |
10,655.7200 DOT |
7.2310 USD |
7.1740 USD |
7.2840 USD |
7.2220 USD |
| 2024-06-04 |
7.0910 USD |
5,252.3200 DOT |
7.0030 USD |
6.9430 USD |
7.2080 USD |
7.1750 USD |
| 2024-06-03 |
7.1280 USD |
26,853.4000 DOT |
6.9810 USD |
6.9490 USD |
7.1890 USD |
7.0070 USD |
| 2024-06-02 |
7.0430 USD |
2,892.7600 DOT |
7.0510 USD |
6.9260 USD |
7.0950 USD |
6.9880 USD |
| 2024-06-01 |
7.0530 USD |
3,456.8800 DOT |
6.9910 USD |
6.9530 USD |
7.1270 USD |
7.0450 USD |
| 2024-05-31 |
6.9570 USD |
36,606.7600 DOT |
6.9700 USD |
6.8000 USD |
7.0440 USD |
6.9760 USD |
| 2024-05-30 |
7.0580 USD |
14,268.4100 DOT |
7.1810 USD |
6.9510 USD |
7.2150 USD |
7.0020 USD |
| 2024-05-29 |
7.3500 USD |
40,865.4500 DOT |
7.3710 USD |
7.1380 USD |
7.5460 USD |
7.1660 USD |
| 2024-05-28 |
7.4650 USD |
10,208.5900 DOT |
7.6390 USD |
7.2800 USD |
7.6490 USD |
7.3680 USD |
| 2024-05-27 |
7.5550 USD |
15,633.7500 DOT |
7.5520 USD |
7.3860 USD |
7.7460 USD |
7.6360 USD |
| 2024-05-26 |
7.5180 USD |
14,579.3000 DOT |
7.4500 USD |
7.4010 USD |
7.6390 USD |
7.5810 USD |
| 2024-05-25 |
7.3120 USD |
10,965.5000 DOT |
7.2330 USD |
7.2270 USD |
7.4030 USD |
7.4030 USD |
| 2024-05-24 |
7.2160 USD |
25,753.7000 DOT |
7.1900 USD |
7.0380 USD |
7.3600 USD |
7.2330 USD |
| 2024-05-23 |
7.3620 USD |
22,327.4400 DOT |
7.4650 USD |
6.9300 USD |
7.5970 USD |
7.1990 USD |
| 2024-05-22 |
7.5640 USD |
38,787.6800 DOT |
7.6310 USD |
7.3860 USD |
7.6900 USD |
7.4500 USD |
| 2024-05-21 |
7.5570 USD |
32,168.2200 DOT |
7.5980 USD |
7.4530 USD |
7.6550 USD |
7.6220 USD |
| 2024-05-20 |
7.3260 USD |
19,376.9700 DOT |
6.9370 USD |
6.8970 USD |
7.5670 USD |
7.5670 USD |
| 2024-05-19 |
7.0550 USD |
7,167.3900 DOT |
7.0850 USD |
6.9150 USD |
7.1170 USD |
6.9510 USD |
| 2024-05-18 |
7.1500 USD |
5,973.8700 DOT |
7.1840 USD |
7.0740 USD |
7.2080 USD |
7.1290 USD |
| 2024-05-17 |
7.2050 USD |
16,000.4400 DOT |
7.0410 USD |
7.0060 USD |
7.2780 USD |
7.1850 USD |
| 2024-05-16 |
6.9350 USD |
21,217.3300 DOT |
6.9720 USD |
6.8360 USD |
7.0320 USD |
7.0320 USD |
| 2024-05-15 |
6.7230 USD |
30,058.9200 DOT |
6.5310 USD |
6.4790 USD |
7.0020 USD |
6.9540 USD |
| 2024-05-14 |
6.5860 USD |
9,776.6400 DOT |
6.6630 USD |
6.5030 USD |
6.6700 USD |
6.5030 USD |
| 2024-05-13 |
6.6380 USD |
37,003.2900 DOT |
6.6640 USD |
6.4560 USD |
6.8000 USD |
6.6840 USD |
| 2024-05-12 |
6.7030 USD |
247.2000 DOT |
6.7050 USD |
6.6310 USD |
6.7420 USD |
6.6370 USD |
| 2024-05-11 |
6.7170 USD |
5,326.8800 DOT |
6.7390 USD |
6.6480 USD |
6.8060 USD |
6.6940 USD |
| 2024-05-10 |
6.9830 USD |
7,967.2400 DOT |
7.0170 USD |
6.7350 USD |
7.1160 USD |
6.7700 USD |
| 2024-05-09 |
6.9650 USD |
12,895.5100 DOT |
6.9830 USD |
6.8000 USD |
7.0540 USD |
7.0300 USD |
| 2024-05-08 |
7.0150 USD |
34,419.9700 DOT |
7.0080 USD |
6.9200 USD |
7.1590 USD |
6.9850 USD |