Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
6.6930 USD |
3,973.2300 DOT |
6.6610 USD |
6.6000 USD |
6.7880 USD |
6.7290 USD |
| 2024-01-27 |
6.6690 USD |
950.2400 DOT |
6.6990 USD |
6.5480 USD |
6.6990 USD |
6.6810 USD |
| 2024-01-26 |
6.5810 USD |
8,723.7200 DOT |
6.4140 USD |
6.3600 USD |
6.7160 USD |
6.6760 USD |
| 2024-01-25 |
6.4700 USD |
10,017.8500 DOT |
6.4690 USD |
6.3510 USD |
6.5410 USD |
6.4390 USD |
| 2024-01-24 |
6.4360 USD |
11,270.4600 DOT |
6.3860 USD |
6.2900 USD |
6.5300 USD |
6.4560 USD |
| 2024-01-23 |
6.1480 USD |
46,739.9000 DOT |
6.3520 USD |
5.9900 USD |
6.6600 USD |
6.2910 USD |
| 2024-01-22 |
6.4880 USD |
34,504.1900 DOT |
6.7040 USD |
6.3460 USD |
6.7690 USD |
6.3600 USD |
| 2024-01-21 |
6.8890 USD |
651.7800 DOT |
6.8990 USD |
6.8630 USD |
6.9280 USD |
6.8630 USD |
| 2024-01-20 |
6.8480 USD |
678.1200 DOT |
6.8280 USD |
6.8000 USD |
6.8990 USD |
6.8990 USD |
| 2024-01-19 |
6.7740 USD |
23,100.7000 DOT |
6.9600 USD |
6.6000 USD |
7.0160 USD |
6.8230 USD |
| 2024-01-18 |
7.0560 USD |
8,610.0500 DOT |
7.3430 USD |
6.8640 USD |
7.3430 USD |
6.9600 USD |
| 2024-01-17 |
7.3620 USD |
17,431.6700 DOT |
7.4850 USD |
7.2810 USD |
7.5970 USD |
7.2840 USD |
| 2024-01-16 |
7.4730 USD |
23,741.4000 DOT |
7.5630 USD |
7.3740 USD |
7.5850 USD |
7.4940 USD |
| 2024-01-15 |
7.5730 USD |
2,385.3200 DOT |
7.4090 USD |
7.4000 USD |
7.6580 USD |
7.5430 USD |
| 2024-01-14 |
7.5730 USD |
9,409.2700 DOT |
7.6520 USD |
7.4370 USD |
7.6850 USD |
7.4620 USD |
| 2024-01-13 |
7.6780 USD |
9,820.4400 DOT |
7.5500 USD |
7.3970 USD |
7.7430 USD |
7.6520 USD |
| 2024-01-12 |
7.7860 USD |
27,897.4300 DOT |
8.1440 USD |
7.3380 USD |
8.2000 USD |
7.5510 USD |
| 2024-01-11 |
8.2540 USD |
66,589.5300 DOT |
7.9790 USD |
7.8940 USD |
8.5990 USD |
8.1760 USD |
| 2024-01-10 |
7.3390 USD |
56,093.6000 DOT |
7.1780 USD |
6.9100 USD |
8.0790 USD |
7.9920 USD |
| 2024-01-09 |
7.2410 USD |
9,475.1100 DOT |
7.4950 USD |
6.9580 USD |
7.5190 USD |
7.1120 USD |
| 2024-01-08 |
7.2320 USD |
23,647.5200 DOT |
6.8690 USD |
6.5420 USD |
7.4820 USD |
7.4540 USD |
| 2024-01-07 |
7.2760 USD |
7,113.0600 DOT |
7.2210 USD |
6.8740 USD |
7.4970 USD |
6.8740 USD |
| 2024-01-06 |
7.1260 USD |
4,643.7100 DOT |
7.4320 USD |
6.9750 USD |
7.4350 USD |
7.1560 USD |
| 2024-01-05 |
7.5040 USD |
2,251.3700 DOT |
7.9560 USD |
7.2000 USD |
7.9560 USD |
7.3830 USD |
| 2024-01-04 |
7.7670 USD |
9,200.2700 DOT |
7.9580 USD |
7.5330 USD |
7.9960 USD |
7.8910 USD |
| 2024-01-03 |
7.8370 USD |
117,334.2200 DOT |
8.4410 USD |
5.0000 USD |
9.4920 USD |
7.6510 USD |
| 2024-01-02 |
8.6050 USD |
27,617.1000 DOT |
8.6840 USD |
8.3700 USD |
8.8200 USD |
8.4160 USD |
| 2024-01-01 |
8.4090 USD |
6,757.0500 DOT |
8.2630 USD |
8.1420 USD |
8.9990 USD |
8.4980 USD |
| 2023-12-31 |
8.3880 USD |
8,371.5600 DOT |
8.3690 USD |
8.1610 USD |
8.6260 USD |
8.1760 USD |
| 2023-12-30 |
8.2900 USD |
6,116.7900 DOT |
8.3750 USD |
8.1810 USD |
8.4240 USD |
8.3700 USD |
| 2023-12-29 |
8.3000 USD |
18,260.8600 DOT |
8.4440 USD |
8.1080 USD |
8.6310 USD |
8.2250 USD |
| 2023-12-28 |
8.5040 USD |
18,979.1300 DOT |
8.6710 USD |
8.3000 USD |
8.9010 USD |
8.3980 USD |
| 2023-12-27 |
8.8160 USD |
9,587.6100 DOT |
8.7530 USD |
8.5000 USD |
8.9980 USD |
8.6850 USD |
| 2023-12-26 |
9.1220 USD |
23,474.0900 DOT |
9.4000 USD |
8.4000 USD |
9.5030 USD |
8.7430 USD |
| 2023-12-25 |
9.1470 USD |
69,746.8100 DOT |
8.7260 USD |
8.5500 USD |
9.4250 USD |
9.2880 USD |
| 2023-12-24 |
8.8700 USD |
28,280.8800 DOT |
8.5000 USD |
8.3430 USD |
9.2940 USD |
8.7740 USD |
| 2023-12-23 |
7.9100 USD |
10,457.4100 DOT |
7.8390 USD |
7.6000 USD |
8.4550 USD |
8.3530 USD |
| 2023-12-22 |
8.0100 USD |
27,355.1200 DOT |
8.4370 USD |
7.8440 USD |
8.5730 USD |
7.9880 USD |
| 2023-12-21 |
7.8030 USD |
27,067.3300 DOT |
6.9550 USD |
6.9550 USD |
8.3710 USD |
8.3710 USD |
| 2023-12-20 |
6.9590 USD |
10,112.6500 DOT |
6.7330 USD |
6.6640 USD |
7.0860 USD |
6.9260 USD |
| 2023-12-19 |
6.8450 USD |
19,192.0700 DOT |
6.8590 USD |
6.6320 USD |
7.0010 USD |
6.6780 USD |
| 2023-12-18 |
6.5280 USD |
49,011.1200 DOT |
6.8180 USD |
6.3830 USD |
6.8560 USD |
6.8360 USD |
| 2023-12-17 |
6.9620 USD |
2,354.4200 DOT |
7.0370 USD |
6.8530 USD |
7.0660 USD |
6.8530 USD |
| 2023-12-16 |
7.1740 USD |
26,087.5400 DOT |
7.0250 USD |
6.8800 USD |
7.3060 USD |
7.0630 USD |
| 2023-12-15 |
7.3010 USD |
3,469.6200 DOT |
7.5440 USD |
6.9800 USD |
7.5550 USD |
7.0020 USD |
| 2023-12-14 |
7.3680 USD |
16,102.6700 DOT |
7.5870 USD |
6.9910 USD |
7.6060 USD |
7.5930 USD |
| 2023-12-13 |
6.9460 USD |
22,747.5400 DOT |
7.1460 USD |
6.6410 USD |
7.6380 USD |
7.6380 USD |
| 2023-12-12 |
7.0560 USD |
86,249.1500 DOT |
6.7490 USD |
6.7460 USD |
7.2830 USD |
7.1130 USD |
| 2023-12-11 |
6.7870 USD |
16,547.6100 DOT |
7.3260 USD |
6.2010 USD |
7.3360 USD |
6.7070 USD |
| 2023-12-10 |
7.2980 USD |
7,249.0900 DOT |
7.1390 USD |
7.0000 USD |
7.8990 USD |
7.3010 USD |