Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
5.7700 USD |
436,136.0994 DOT |
5.7105 USD |
5.4804 USD |
5.9648 USD |
5.7727 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 |
| 2024-11-02 |
3.8867 USD |
53,122.1999 DOT |
3.9044 USD |
3.8280 USD |
3.9409 USD |
3.8792 USD |
| 2024-11-01 |
3.9254 USD |
211,901.6314 DOT |
3.9562 USD |
3.8487 USD |
3.9892 USD |
3.8995 USD |
| 2024-10-31 |
4.0289 USD |
211,161.5223 DOT |
4.1890 USD |
3.9000 USD |
4.2119 USD |
3.9648 USD |
| 2024-10-30 |
4.1691 USD |
227,431.9596 DOT |
4.1901 USD |
4.1191 USD |
4.2132 USD |
4.1635 USD |
| 2024-10-29 |
4.1781 USD |
274,560.1309 DOT |
4.1313 USD |
4.1141 USD |
4.2490 USD |
4.1925 USD |
| 2024-10-28 |
4.1021 USD |
244,844.8252 DOT |
4.1232 USD |
4.0025 USD |
4.2175 USD |
4.0865 USD |
| 2024-10-27 |
4.0701 USD |
184,829.0655 DOT |
4.0284 USD |
4.0037 USD |
4.1311 USD |
4.1181 USD |
| 2024-10-26 |
4.0176 USD |
238,936.4207 DOT |
3.9875 USD |
3.9405 USD |
4.0557 USD |
4.0282 USD |
| 2024-10-25 |
4.0656 USD |
413,960.5885 DOT |
4.2032 USD |
3.8470 USD |
4.2132 USD |
3.9700 USD |
| 2024-10-24 |
4.2225 USD |
319,691.5704 DOT |
4.2047 USD |
4.1419 USD |
4.2741 USD |
4.2000 USD |
| 2024-10-23 |
4.2214 USD |
344,754.8943 DOT |
4.3213 USD |
4.1055 USD |
4.3251 USD |
4.1867 USD |
| 2024-10-22 |
4.3555 USD |
143,638.5327 DOT |
4.3747 USD |
4.2717 USD |
4.4286 USD |
4.3180 USD |
| 2024-10-21 |
4.4824 USD |
152,700.8435 DOT |
4.5759 USD |
4.3333 USD |
4.6078 USD |
4.3762 USD |
| 2024-10-20 |
4.4524 USD |
104,091.7032 DOT |
4.4302 USD |
4.3564 USD |
4.5826 USD |
4.5422 USD |
| 2024-10-19 |
4.4004 USD |
103,984.3254 DOT |
4.3085 USD |
4.3085 USD |
4.4784 USD |
4.4087 USD |
| 2024-10-18 |
4.2499 USD |
125,680.5239 DOT |
4.1873 USD |
4.1736 USD |
4.2948 USD |
4.2628 USD |
| 2024-10-17 |
4.2091 USD |
205,713.0294 DOT |
4.3114 USD |
4.1476 USD |
4.3475 USD |
4.1859 USD |
| 2024-10-16 |
4.3298 USD |
165,882.0741 DOT |
4.4044 USD |
4.2892 USD |
4.4062 USD |
4.3050 USD |
| 2024-10-15 |
4.4358 USD |
228,828.3266 DOT |
4.3758 USD |
4.2923 USD |
4.5295 USD |
4.3741 USD |
| 2024-10-14 |
4.2644 USD |
136,989.8413 DOT |
4.1583 USD |
4.1326 USD |
4.3671 USD |
4.3445 USD |
| 2024-10-13 |
4.1583 USD |
72,078.8762 DOT |
4.2029 USD |
4.0849 USD |
4.2119 USD |
4.1295 USD |
| 2024-10-12 |
4.2187 USD |
139,989.0792 DOT |
4.1683 USD |
4.1508 USD |
4.2582 USD |
4.2042 USD |
| 2024-10-11 |
4.1445 USD |
94,082.8384 DOT |
4.0683 USD |
4.0502 USD |
4.1931 USD |
4.1774 USD |
| 2024-10-10 |
4.0343 USD |
123,479.3541 DOT |
4.0189 USD |
3.9604 USD |
4.0694 USD |
4.0333 USD |
| 2024-10-09 |
4.0231 USD |
315,780.1083 DOT |
4.1007 USD |
3.9504 USD |
4.1447 USD |
4.0224 USD |
| 2024-10-08 |
4.1196 USD |
89,402.3395 DOT |
4.1289 USD |
4.0473 USD |
4.1800 USD |
4.1278 USD |
| 2024-10-07 |
4.2168 USD |
190,530.2232 DOT |
4.1894 USD |
4.1321 USD |
4.2691 USD |
4.1880 USD |
| 2024-10-06 |
4.1417 USD |
204,622.3046 DOT |
4.1367 USD |
4.1002 USD |
4.1914 USD |
4.1663 USD |
| 2024-10-05 |
4.1903 USD |
55,164.1418 DOT |
4.1940 USD |
4.1297 USD |
4.2300 USD |
4.1352 USD |
| 2024-10-04 |
4.1556 USD |
339,707.9964 DOT |
4.1298 USD |
4.1094 USD |
4.2077 USD |
4.1823 USD |
| 2024-10-03 |
4.0646 USD |
341,825.2635 DOT |
4.1002 USD |
3.9935 USD |
4.1699 USD |
4.1006 USD |