Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
7.1800 USD |
15,269.7100 DOT |
7.1390 USD |
7.0340 USD |
7.2830 USD |
7.0340 USD |
| 2024-05-06 |
7.2480 USD |
32,905.6000 DOT |
7.2990 USD |
7.1400 USD |
7.4290 USD |
7.1720 USD |
| 2024-05-05 |
7.2340 USD |
15,412.0700 DOT |
7.1270 USD |
7.0290 USD |
7.3970 USD |
7.3130 USD |
| 2024-05-04 |
7.1820 USD |
35,827.0200 DOT |
7.2410 USD |
7.1110 USD |
7.2610 USD |
7.1370 USD |
| 2024-05-03 |
7.1680 USD |
47,830.7100 DOT |
7.2950 USD |
7.0180 USD |
7.3890 USD |
7.2590 USD |
| 2024-05-02 |
7.0890 USD |
33,358.6400 DOT |
6.8840 USD |
6.7800 USD |
7.3740 USD |
7.2980 USD |
| 2024-05-01 |
6.5100 USD |
41,472.2600 DOT |
6.3990 USD |
6.1320 USD |
6.9120 USD |
6.8510 USD |
| 2024-04-30 |
6.3460 USD |
56,349.1300 DOT |
6.5830 USD |
6.0650 USD |
6.6390 USD |
6.4400 USD |
| 2024-04-29 |
6.5870 USD |
25,917.1500 DOT |
6.7760 USD |
6.4790 USD |
6.8110 USD |
6.6500 USD |
| 2024-04-28 |
6.8550 USD |
5,659.7000 DOT |
6.8450 USD |
6.7730 USD |
6.9340 USD |
6.7790 USD |
| 2024-04-27 |
6.6930 USD |
16,631.4900 DOT |
6.7760 USD |
6.5540 USD |
6.8310 USD |
6.7350 USD |
| 2024-04-26 |
6.8540 USD |
38,271.4900 DOT |
6.8560 USD |
6.7270 USD |
6.9410 USD |
6.7530 USD |
| 2024-04-25 |
6.8890 USD |
34,996.2000 DOT |
6.9350 USD |
6.7060 USD |
6.9820 USD |
6.8610 USD |
| 2024-04-24 |
7.1880 USD |
30,106.2600 DOT |
7.2630 USD |
6.9180 USD |
7.4620 USD |
6.9180 USD |
| 2024-04-23 |
7.3820 USD |
18,956.9400 DOT |
7.4770 USD |
7.2280 USD |
7.4900 USD |
7.2390 USD |
| 2024-04-22 |
7.3360 USD |
22,320.6300 DOT |
7.1480 USD |
7.1130 USD |
7.5740 USD |
7.5480 USD |
| 2024-04-21 |
7.1670 USD |
19,827.8200 DOT |
7.2290 USD |
6.9800 USD |
7.2870 USD |
7.1300 USD |
| 2024-04-20 |
7.0010 USD |
64,737.6200 DOT |
6.6810 USD |
6.6170 USD |
7.2730 USD |
7.2130 USD |
| 2024-04-19 |
6.7260 USD |
69,976.6000 DOT |
6.7750 USD |
6.2920 USD |
6.9080 USD |
6.6570 USD |
| 2024-04-18 |
6.6920 USD |
55,321.0800 DOT |
6.5830 USD |
6.4620 USD |
6.8170 USD |
6.7890 USD |
| 2024-04-17 |
6.5720 USD |
18,796.9400 DOT |
6.6880 USD |
6.3310 USD |
6.7510 USD |
6.5830 USD |
| 2024-04-16 |
6.6040 USD |
6,980.4700 DOT |
6.6970 USD |
6.4110 USD |
6.8100 USD |
6.7390 USD |
| 2024-04-15 |
6.8170 USD |
22,489.8200 DOT |
6.8030 USD |
6.5010 USD |
7.1970 USD |
6.7160 USD |
| 2024-04-14 |
6.4990 USD |
29,766.6700 DOT |
6.3680 USD |
6.2090 USD |
6.9000 USD |
6.8990 USD |
| 2024-04-13 |
6.2670 USD |
114,287.8900 DOT |
7.2320 USD |
5.7470 USD |
7.3210 USD |
6.4860 USD |
| 2024-04-12 |
7.6620 USD |
65,157.0400 DOT |
8.3820 USD |
6.6210 USD |
8.4830 USD |
7.1810 USD |
| 2024-04-11 |
8.3060 USD |
66,613.1700 DOT |
8.3830 USD |
8.1900 USD |
8.5190 USD |
8.3550 USD |
| 2024-04-10 |
8.4200 USD |
155,477.1300 DOT |
8.6370 USD |
8.1280 USD |
8.6880 USD |
8.4260 USD |
| 2024-04-09 |
8.8090 USD |
40,161.6400 DOT |
9.0700 USD |
8.6830 USD |
9.0970 USD |
8.6860 USD |
| 2024-04-08 |
8.9360 USD |
8,503.4400 DOT |
8.6740 USD |
8.5930 USD |
9.0770 USD |
9.0600 USD |
| 2024-04-07 |
8.6430 USD |
24,794.6900 DOT |
8.4730 USD |
8.4730 USD |
8.7510 USD |
8.6940 USD |
| 2024-04-06 |
8.4350 USD |
13,992.0700 DOT |
8.3640 USD |
8.3480 USD |
8.5450 USD |
8.5230 USD |
| 2024-04-05 |
8.2930 USD |
18,862.1800 DOT |
8.4850 USD |
8.0920 USD |
8.5100 USD |
8.4030 USD |
| 2024-04-04 |
8.5080 USD |
13,469.3800 DOT |
8.4510 USD |
8.3690 USD |
8.6820 USD |
8.4800 USD |
| 2024-04-03 |
8.6300 USD |
26,000.5800 DOT |
8.6040 USD |
8.2890 USD |
8.7670 USD |
8.4370 USD |
| 2024-04-02 |
8.5880 USD |
32,990.8500 DOT |
9.0560 USD |
8.3820 USD |
9.1620 USD |
8.6490 USD |
| 2024-04-01 |
9.2110 USD |
24,666.0800 DOT |
9.6510 USD |
8.9740 USD |
9.7370 USD |
9.1790 USD |
| 2024-03-31 |
9.5910 USD |
6,819.5200 DOT |
9.4290 USD |
9.4290 USD |
9.6270 USD |
9.6270 USD |
| 2024-03-30 |
9.5650 USD |
5,145.6100 DOT |
9.5930 USD |
9.4110 USD |
9.6800 USD |
9.4170 USD |
| 2024-03-29 |
9.6600 USD |
18,086.6800 DOT |
9.4280 USD |
9.3630 USD |
9.8000 USD |
9.5580 USD |
| 2024-03-28 |
9.5650 USD |
70,607.0100 DOT |
9.4370 USD |
9.2990 USD |
9.6230 USD |
9.5010 USD |
| 2024-03-27 |
9.5890 USD |
30,330.1100 DOT |
9.6830 USD |
9.3200 USD |
9.8050 USD |
9.4700 USD |
| 2024-03-26 |
9.7660 USD |
39,842.9900 DOT |
9.8500 USD |
9.5350 USD |
10.0480 USD |
9.7100 USD |
| 2024-03-25 |
9.6140 USD |
25,170.9200 DOT |
9.3500 USD |
9.3000 USD |
9.8210 USD |
9.8030 USD |
| 2024-03-24 |
9.2920 USD |
9,076.6300 DOT |
9.1150 USD |
8.9580 USD |
9.4210 USD |
9.4210 USD |
| 2024-03-23 |
9.1150 USD |
14,410.2900 DOT |
8.9140 USD |
8.9140 USD |
9.1970 USD |
8.9760 USD |
| 2024-03-22 |
9.0170 USD |
44,913.9800 DOT |
9.2130 USD |
8.7150 USD |
9.3440 USD |
8.9040 USD |
| 2024-03-21 |
9.3560 USD |
85,358.5400 DOT |
9.4720 USD |
9.0770 USD |
9.5830 USD |
9.1510 USD |
| 2024-03-20 |
9.1080 USD |
74,886.3300 DOT |
8.8550 USD |
8.5020 USD |
9.5540 USD |
9.4910 USD |
| 2024-03-19 |
9.2040 USD |
48,155.1400 DOT |
9.8960 USD |
8.6200 USD |
9.9340 USD |
8.7530 USD |