Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
6.9699 USD |
24,563.2639 DOT |
6.9707 USD |
6.8812 USD |
7.0334 USD |
6.9345 USD |
| 2024-12-21 |
7.2476 USD |
495,952.7366 DOT |
7.2793 USD |
6.8371 USD |
7.7961 USD |
6.9841 USD |
| 2024-12-20 |
6.6713 USD |
1,132,208.0383 DOT |
6.9373 USD |
6.0400 USD |
7.3500 USD |
7.2765 USD |
| 2024-12-19 |
7.2660 USD |
895,304.5925 DOT |
7.6727 USD |
6.7500 USD |
7.7879 USD |
7.1314 USD |
| 2024-12-18 |
8.0739 USD |
791,285.4947 DOT |
8.4829 USD |
7.5720 USD |
8.5382 USD |
7.6879 USD |
| 2024-12-17 |
8.7066 USD |
745,337.5537 DOT |
8.7495 USD |
8.3965 USD |
8.9619 USD |
8.4149 USD |
| 2024-12-16 |
8.8821 USD |
901,598.8126 DOT |
9.0205 USD |
8.5917 USD |
9.1882 USD |
8.7300 USD |
| 2024-12-15 |
8.8596 USD |
321,826.8873 DOT |
8.5545 USD |
8.3715 USD |
9.2503 USD |
8.6471 USD |
| 2024-12-14 |
8.8126 USD |
497,839.0965 DOT |
9.0901 USD |
8.4644 USD |
9.2076 USD |
8.5142 USD |
| 2024-12-13 |
9.0175 USD |
558,261.7123 DOT |
9.0615 USD |
8.7808 USD |
9.2260 USD |
9.0518 USD |
| 2024-12-12 |
9.2587 USD |
973,694.1901 DOT |
9.0000 USD |
8.9335 USD |
9.6787 USD |
9.1126 USD |
| 2024-12-11 |
8.8281 USD |
1,022,955.9286 DOT |
8.3961 USD |
8.0394 USD |
9.2726 USD |
9.0727 USD |
| 2024-12-10 |
8.2116 USD |
1,199,486.2482 DOT |
8.4782 USD |
7.5979 USD |
8.7214 USD |
8.4203 USD |
| 2024-12-09 |
9.7545 USD |
690,592.1404 DOT |
10.3974 USD |
9.3615 USD |
10.4022 USD |
9.5444 USD |
| 2024-12-08 |
10.4164 USD |
495,317.7729 DOT |
10.5913 USD |
10.2107 USD |
10.8039 USD |
10.3103 USD |
| 2024-12-07 |
10.6089 USD |
395,277.2990 DOT |
10.6904 USD |
10.3189 USD |
10.8479 USD |
10.7093 USD |
| 2024-12-06 |
10.4209 USD |
906,858.9136 DOT |
10.3820 USD |
10.0110 USD |
10.7886 USD |
10.7000 USD |
| 2024-12-05 |
10.7228 USD |
1,870,994.0147 DOT |
10.5287 USD |
9.9196 USD |
11.2319 USD |
10.8914 USD |
| 2024-12-04 |
10.8062 USD |
2,240,578.4344 DOT |
9.7901 USD |
9.6775 USD |
11.6361 USD |
10.8329 USD |
| 2024-12-03 |
9.8951 USD |
1,383,934.9583 DOT |
10.0187 USD |
9.0691 USD |
10.3827 USD |
9.5815 USD |
| 2024-12-02 |
9.0026 USD |
735,138.8686 DOT |
9.2991 USD |
8.4616 USD |
9.5128 USD |
8.9740 USD |
| 2024-12-01 |
9.0550 USD |
441,253.9949 DOT |
8.9499 USD |
8.7100 USD |
9.3851 USD |
9.2958 USD |
| 2024-11-30 |
8.9428 USD |
491,390.0649 DOT |
9.0262 USD |
8.6118 USD |
9.1422 USD |
9.1163 USD |
| 2024-11-29 |
8.7187 USD |
679,085.4782 DOT |
8.6108 USD |
8.4560 USD |
9.0159 USD |
8.6762 USD |
| 2024-11-28 |
8.3005 USD |
486,315.6191 DOT |
8.4667 USD |
8.0088 USD |
8.5813 USD |
8.5403 USD |
| 2024-11-27 |
8.2810 USD |
783,900.4474 DOT |
8.0620 USD |
7.8468 USD |
8.4865 USD |
8.3680 USD |
| 2024-11-26 |
7.9900 USD |
1,275,503.0952 DOT |
8.2305 USD |
7.5445 USD |
8.4575 USD |
7.9942 USD |
| 2024-11-25 |
8.7377 USD |
1,488,118.4412 DOT |
8.8348 USD |
8.1563 USD |
9.3669 USD |
8.1580 USD |
| 2024-11-24 |
9.0357 USD |
2,131,855.6658 DOT |
8.5230 USD |
8.0519 USD |
10.4920 USD |
8.4990 USD |
| 2024-11-23 |
7.9917 USD |
3,619,985.5727 DOT |
6.6228 USD |
6.5916 USD |
9.4364 USD |
8.5961 USD |
| 2024-11-22 |
6.2111 USD |
1,433,262.1938 DOT |
5.9402 USD |
5.8896 USD |
6.4755 USD |
6.4275 USD |
| 2024-11-21 |
5.7808 USD |
525,598.3493 DOT |
5.7105 USD |
5.4804 USD |
5.9648 USD |
5.8491 USD |
| 2024-11-20 |
5.8377 USD |
541,331.1203 DOT |
5.8110 USD |
5.5394 USD |
6.0769 USD |
5.6383 USD |
| 2024-11-19 |
5.8706 USD |
827,493.3574 DOT |
6.0136 USD |
5.7337 USD |
6.0435 USD |
5.7406 USD |
| 2024-11-18 |
5.8021 USD |
812,992.1811 DOT |
5.4201 USD |
5.4001 USD |
5.9956 USD |
5.8141 USD |
| 2024-11-17 |
5.7760 USD |
735,861.2304 DOT |
5.7820 USD |
5.4069 USD |
6.1420 USD |
5.4069 USD |
| 2024-11-16 |
5.4386 USD |
1,007,673.1216 DOT |
5.1601 USD |
5.1421 USD |
5.7956 USD |
5.7450 USD |
| 2024-11-15 |
4.9745 USD |
428,222.2154 DOT |
4.7728 USD |
4.7118 USD |
5.1707 USD |
5.1575 USD |
| 2024-11-14 |
4.9682 USD |
616,333.6225 DOT |
5.0790 USD |
4.7778 USD |
5.2155 USD |
4.8479 USD |
| 2024-11-13 |
5.1387 USD |
630,494.0849 DOT |
5.3135 USD |
4.9128 USD |
5.4387 USD |
5.2636 USD |
| 2024-11-12 |
5.4434 USD |
971,253.3417 DOT |
5.7114 USD |
5.1204 USD |
5.8437 USD |
5.3626 USD |
| 2024-11-11 |
5.1838 USD |
706,476.7771 DOT |
5.2444 USD |
4.9825 USD |
5.3760 USD |
5.3540 USD |
| 2024-11-10 |
5.0189 USD |
861,714.3219 DOT |
4.6342 USD |
4.5896 USD |
5.4484 USD |
5.4460 USD |
| 2024-11-09 |
4.3596 USD |
185,765.0984 DOT |
4.3232 USD |
4.2681 USD |
4.4134 USD |
4.4107 USD |
| 2024-11-08 |
4.2873 USD |
430,688.2829 DOT |
4.1641 USD |
4.1209 USD |
4.3937 USD |
4.3348 USD |
| 2024-11-07 |
4.1095 USD |
179,176.1780 DOT |
4.1170 USD |
4.0518 USD |
4.1990 USD |
4.0953 USD |
| 2024-11-06 |
4.0441 USD |
933,877.5549 DOT |
3.8561 USD |
3.8560 USD |
4.1284 USD |
4.1178 USD |
| 2024-11-05 |
3.8430 USD |
278,203.0126 DOT |
3.7487 USD |
3.7441 USD |
3.9159 USD |
3.8656 USD |
| 2024-11-04 |
3.7748 USD |
136,456.2284 DOT |
3.7839 USD |
3.6787 USD |
3.8330 USD |
3.7455 USD |
| 2024-11-03 |
3.7415 USD |
342,964.6347 DOT |
3.9036 USD |
3.6683 USD |
3.9265 USD |
3.7857 USD |