Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
7.4040 USD |
14,918.9000 DOT |
6.9200 USD |
6.9200 USD |
7.6820 USD |
7.0820 USD |
| 2023-12-08 |
6.5840 USD |
13,766.9500 DOT |
6.1950 USD |
6.1950 USD |
6.9000 USD |
6.8610 USD |
| 2023-12-07 |
6.1630 USD |
46,842.9700 DOT |
6.0740 USD |
5.9580 USD |
6.4290 USD |
6.2420 USD |
| 2023-12-06 |
6.0290 USD |
12,818.0500 DOT |
5.9430 USD |
5.8000 USD |
6.2870 USD |
6.0900 USD |
| 2023-12-05 |
5.6410 USD |
6,851.4100 DOT |
5.6770 USD |
5.5230 USD |
5.9390 USD |
5.9390 USD |
| 2023-12-04 |
5.6050 USD |
15,730.0700 DOT |
5.6250 USD |
5.4710 USD |
5.7090 USD |
5.5730 USD |
| 2023-12-03 |
5.5470 USD |
2,632.2400 DOT |
5.5800 USD |
5.4510 USD |
5.5840 USD |
5.5790 USD |
| 2023-12-02 |
5.5320 USD |
2,888.6200 DOT |
5.5280 USD |
5.4710 USD |
5.6810 USD |
5.5680 USD |
| 2023-12-01 |
5.4420 USD |
20,962.9900 DOT |
5.4310 USD |
5.3880 USD |
5.4910 USD |
5.4800 USD |
| 2023-11-30 |
5.4420 USD |
8,153.7500 DOT |
5.1920 USD |
5.1550 USD |
5.5700 USD |
5.4640 USD |
| 2023-11-29 |
5.2270 USD |
10,854.1400 DOT |
5.2720 USD |
5.1580 USD |
5.3570 USD |
5.1700 USD |
| 2023-11-28 |
5.2220 USD |
5,216.1200 DOT |
5.1860 USD |
5.1150 USD |
5.3010 USD |
5.3000 USD |
| 2023-11-27 |
5.1920 USD |
7,595.9000 DOT |
5.3750 USD |
5.0810 USD |
5.3750 USD |
5.1220 USD |
| 2023-11-26 |
5.2920 USD |
2,482.0500 DOT |
5.3380 USD |
5.1610 USD |
5.3780 USD |
5.3580 USD |
| 2023-11-25 |
5.3030 USD |
14,687.3900 DOT |
5.2270 USD |
5.2270 USD |
5.3640 USD |
5.3410 USD |
| 2023-11-24 |
5.2160 USD |
16,940.0300 DOT |
5.1500 USD |
5.1500 USD |
5.2700 USD |
5.2120 USD |
| 2023-11-23 |
5.1420 USD |
2,103.1300 DOT |
5.2000 USD |
5.1100 USD |
5.2000 USD |
5.1100 USD |
| 2023-11-22 |
5.1070 USD |
5,375.2200 DOT |
4.8970 USD |
4.8970 USD |
5.2320 USD |
5.1670 USD |
| 2023-11-21 |
5.1340 USD |
20,720.1800 DOT |
5.2930 USD |
4.8280 USD |
5.3150 USD |
4.8850 USD |
| 2023-11-20 |
5.4290 USD |
4,970.2800 DOT |
5.4730 USD |
5.3140 USD |
5.5640 USD |
5.3220 USD |
| 2023-11-19 |
5.2720 USD |
733.2700 DOT |
5.2100 USD |
5.2080 USD |
5.4520 USD |
5.4280 USD |
| 2023-11-18 |
5.2030 USD |
4,712.4800 DOT |
5.2100 USD |
5.0000 USD |
5.2680 USD |
5.2640 USD |
| 2023-11-17 |
5.2660 USD |
3,761.9900 DOT |
5.4450 USD |
5.0680 USD |
5.4600 USD |
5.2280 USD |
| 2023-11-16 |
5.4820 USD |
9,124.5000 DOT |
5.5720 USD |
5.3350 USD |
5.7600 USD |
5.3650 USD |
| 2023-11-15 |
5.5310 USD |
45,227.9000 DOT |
5.2200 USD |
5.2190 USD |
5.6300 USD |
5.5420 USD |
| 2023-11-14 |
5.2960 USD |
13,594.4200 DOT |
5.2690 USD |
5.0570 USD |
5.4800 USD |
5.2350 USD |
| 2023-11-13 |
5.4190 USD |
34,415.3800 DOT |
5.6920 USD |
5.3600 USD |
5.8640 USD |
5.3650 USD |
| 2023-11-12 |
5.7240 USD |
13,303.6600 DOT |
5.5770 USD |
5.4210 USD |
5.8470 USD |
5.6800 USD |
| 2023-11-11 |
5.4890 USD |
18,613.7200 DOT |
5.3000 USD |
5.1890 USD |
5.6670 USD |
5.5270 USD |
| 2023-11-10 |
5.2120 USD |
7,160.4200 DOT |
5.1640 USD |
5.0060 USD |
5.2970 USD |
5.2460 USD |
| 2023-11-09 |
5.0630 USD |
12,735.6500 DOT |
5.0660 USD |
4.5110 USD |
5.2660 USD |
5.0340 USD |
| 2023-11-08 |
5.0140 USD |
3,249.4500 DOT |
4.9270 USD |
4.9090 USD |
5.0780 USD |
5.0650 USD |
| 2023-11-07 |
4.9340 USD |
27,344.6700 DOT |
4.9720 USD |
4.7290 USD |
5.0000 USD |
4.9200 USD |
| 2023-11-06 |
4.8320 USD |
2,668.0100 DOT |
4.7760 USD |
4.7220 USD |
4.9920 USD |
4.9640 USD |
| 2023-11-05 |
4.7870 USD |
10,253.1900 DOT |
4.6720 USD |
4.6720 USD |
4.9040 USD |
4.7720 USD |
| 2023-11-04 |
4.6690 USD |
2,461.5600 DOT |
4.6300 USD |
4.6240 USD |
4.7560 USD |
4.6670 USD |
| 2023-11-03 |
4.5490 USD |
4,822.0900 DOT |
4.5790 USD |
4.4730 USD |
4.6390 USD |
4.6390 USD |
| 2023-11-02 |
4.7100 USD |
18,083.7000 DOT |
4.7300 USD |
4.5660 USD |
4.7690 USD |
4.6300 USD |
| 2023-11-01 |
4.6110 USD |
13,841.0600 DOT |
4.4470 USD |
4.3390 USD |
4.7960 USD |
4.7150 USD |
| 2023-10-31 |
4.4250 USD |
10,702.0400 DOT |
4.5310 USD |
4.3000 USD |
4.6000 USD |
4.4170 USD |
| 2023-10-30 |
4.3520 USD |
10,110.5600 DOT |
4.2960 USD |
4.2960 USD |
4.5220 USD |
4.5100 USD |
| 2023-10-29 |
4.2570 USD |
6,070.0900 DOT |
4.1420 USD |
4.1420 USD |
4.3360 USD |
4.3360 USD |
| 2023-10-28 |
4.1830 USD |
1,029.1400 DOT |
4.1490 USD |
4.1490 USD |
4.2080 USD |
4.1780 USD |
| 2023-10-27 |
4.1600 USD |
11,882.6000 DOT |
4.1730 USD |
4.1130 USD |
4.1870 USD |
4.1360 USD |
| 2023-10-26 |
4.3160 USD |
4,759.1600 DOT |
4.3080 USD |
4.1680 USD |
4.4420 USD |
4.2440 USD |
| 2023-10-25 |
4.3000 USD |
4,364.2600 DOT |
4.2380 USD |
4.1610 USD |
4.3530 USD |
4.2640 USD |
| 2023-10-24 |
4.2350 USD |
15,882.9100 DOT |
4.3240 USD |
4.0990 USD |
4.4010 USD |
4.1880 USD |
| 2023-10-23 |
4.0620 USD |
21,444.7000 DOT |
3.9730 USD |
3.9480 USD |
4.2990 USD |
4.2930 USD |
| 2023-10-22 |
3.8530 USD |
4,277.2400 DOT |
3.8750 USD |
3.8270 USD |
3.9740 USD |
3.9740 USD |
| 2023-10-21 |
3.9050 USD |
2,291.7800 DOT |
3.7360 USD |
3.7360 USD |
3.9430 USD |
3.9320 USD |