Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
4.6014 USD |
240,338.1359 DOT |
4.6757 USD |
4.4787 USD |
4.6780 USD |
4.5376 USD |
| 2023-08-29 |
4.6780 USD |
377,506.1128 DOT |
4.6112 USD |
4.5378 USD |
4.8005 USD |
4.6856 USD |
| 2023-08-28 |
4.5643 USD |
181,276.9869 DOT |
4.4884 USD |
4.4180 USD |
4.6141 USD |
4.6128 USD |
| 2023-08-27 |
4.5077 USD |
45,945.7300 DOT |
4.5074 USD |
4.4630 USD |
4.5384 USD |
4.4805 USD |
| 2023-08-26 |
4.4927 USD |
41,207.5462 DOT |
4.4876 USD |
4.4754 USD |
4.5104 USD |
4.5008 USD |
| 2023-08-25 |
4.4411 USD |
102,659.3262 DOT |
4.4154 USD |
4.3597 USD |
4.4879 USD |
4.4528 USD |
| 2023-08-24 |
4.4291 USD |
95,331.0533 DOT |
4.4860 USD |
4.3687 USD |
4.5153 USD |
4.4041 USD |
| 2023-08-23 |
4.4508 USD |
125,581.7277 DOT |
4.4226 USD |
4.3787 USD |
4.5300 USD |
4.4946 USD |
| 2023-08-22 |
4.3607 USD |
171,078.8433 DOT |
4.4254 USD |
4.2386 USD |
4.4468 USD |
4.4068 USD |
| 2023-08-21 |
4.4528 USD |
214,548.9719 DOT |
4.5203 USD |
4.3617 USD |
4.5363 USD |
4.4453 USD |
| 2023-08-20 |
4.4930 USD |
205,138.4400 DOT |
4.5149 USD |
4.4800 USD |
4.5295 USD |
4.5215 USD |
| 2023-08-19 |
4.5033 USD |
92,122.0808 DOT |
4.5089 USD |
4.4580 USD |
4.5494 USD |
4.5171 USD |
| 2023-08-18 |
4.4676 USD |
271,969.1951 DOT |
4.4306 USD |
4.3656 USD |
4.5550 USD |
4.5240 USD |
| 2023-08-17 |
4.5775 USD |
463,747.8142 DOT |
4.6577 USD |
4.3003 USD |
4.8142 USD |
4.4731 USD |
| 2023-08-16 |
4.6913 USD |
228,702.5790 DOT |
4.8190 USD |
4.5294 USD |
4.8310 USD |
4.6543 USD |
| 2023-08-15 |
4.8168 USD |
132,831.7103 DOT |
4.9891 USD |
4.6378 USD |
4.9891 USD |
4.8119 USD |
| 2023-08-14 |
4.9898 USD |
80,254.8450 DOT |
4.9776 USD |
4.9510 USD |
5.0462 USD |
4.9805 USD |
| 2023-08-13 |
5.0226 USD |
35,701.6592 DOT |
5.0339 USD |
5.0000 USD |
5.0387 USD |
5.0000 USD |
| 2023-08-12 |
5.0223 USD |
25,840.2272 DOT |
5.0036 USD |
4.9956 USD |
5.0380 USD |
5.0305 USD |
| 2023-08-11 |
4.9908 USD |
36,850.4551 DOT |
4.9982 USD |
4.9533 USD |
5.0106 USD |
4.9968 USD |
| 2023-08-10 |
5.0095 USD |
94,235.2140 DOT |
5.0552 USD |
4.9764 USD |
5.0616 USD |
4.9950 USD |
| 2023-08-09 |
5.0380 USD |
104,579.8147 DOT |
5.0587 USD |
4.9996 USD |
5.1000 USD |
5.0492 USD |
| 2023-08-08 |
5.0197 USD |
108,766.4979 DOT |
4.9595 USD |
4.9312 USD |
5.0930 USD |
5.0622 USD |
| 2023-08-07 |
4.9367 USD |
288,420.9418 DOT |
4.9945 USD |
4.8301 USD |
5.0329 USD |
4.9569 USD |
| 2023-08-06 |
5.0027 USD |
79,883.2129 DOT |
4.9657 USD |
4.9534 USD |
5.0381 USD |
5.0011 USD |
| 2023-08-05 |
4.9451 USD |
94,426.6854 DOT |
4.9837 USD |
4.9273 USD |
4.9848 USD |
4.9667 USD |
| 2023-08-04 |
4.9991 USD |
96,240.6272 DOT |
4.9746 USD |
4.9355 USD |
5.0362 USD |
4.9834 USD |
| 2023-08-03 |
5.0024 USD |
188,007.7556 DOT |
5.0403 USD |
4.9340 USD |
5.0682 USD |
4.9847 USD |
| 2023-08-02 |
5.1073 USD |
257,346.1838 DOT |
5.2007 USD |
5.0146 USD |
5.2139 USD |
5.0657 USD |
| 2023-08-01 |
5.0503 USD |
254,254.2065 DOT |
5.1037 USD |
4.9666 USD |
5.1454 USD |
5.1453 USD |
| 2023-07-31 |
5.1652 USD |
396,658.0083 DOT |
5.1824 USD |
5.0537 USD |
5.2562 USD |
5.1037 USD |
| 2023-07-30 |
5.1977 USD |
332,045.5557 DOT |
5.2488 USD |
5.0973 USD |
5.2725 USD |
5.1685 USD |
| 2023-07-29 |
5.2343 USD |
116,076.7278 DOT |
5.2143 USD |
5.2092 USD |
5.2548 USD |
5.2521 USD |
| 2023-07-28 |
5.2009 USD |
75,719.9155 DOT |
5.2347 USD |
5.1548 USD |
5.2687 USD |
5.2132 USD |
| 2023-07-27 |
5.2558 USD |
96,078.5338 DOT |
5.2334 USD |
5.1838 USD |
5.3246 USD |
5.2304 USD |
| 2023-07-26 |
5.2158 USD |
74,678.8766 DOT |
5.1763 USD |
5.1200 USD |
5.2948 USD |
5.2296 USD |
| 2023-07-25 |
5.1833 USD |
69,873.7041 DOT |
5.2094 USD |
5.1320 USD |
5.2510 USD |
5.1782 USD |
| 2023-07-24 |
5.2143 USD |
273,218.9105 DOT |
5.3896 USD |
5.1145 USD |
5.4113 USD |
5.2302 USD |
| 2023-07-23 |
5.4187 USD |
78,861.7674 DOT |
5.3129 USD |
5.2793 USD |
5.4850 USD |
5.3990 USD |
| 2023-07-22 |
5.3857 USD |
109,109.7215 DOT |
5.4885 USD |
5.3002 USD |
5.5135 USD |
5.3553 USD |
| 2023-07-21 |
5.5041 USD |
239,728.8225 DOT |
5.3487 USD |
5.3401 USD |
5.7000 USD |
5.5066 USD |
| 2023-07-20 |
5.3135 USD |
296,059.8611 DOT |
5.1926 USD |
5.1876 USD |
5.4838 USD |
5.3472 USD |
| 2023-07-19 |
5.2109 USD |
217,166.8058 DOT |
5.1816 USD |
5.1357 USD |
5.2552 USD |
5.2034 USD |
| 2023-07-18 |
5.2202 USD |
188,307.3383 DOT |
5.3041 USD |
5.1001 USD |
5.3868 USD |
5.1617 USD |
| 2023-07-17 |
5.2701 USD |
124,385.7204 DOT |
5.3015 USD |
5.1719 USD |
5.4136 USD |
5.2682 USD |
| 2023-07-16 |
5.3784 USD |
85,074.7914 DOT |
5.4264 USD |
5.3100 USD |
5.4446 USD |
5.3387 USD |
| 2023-07-15 |
5.4663 USD |
111,248.8816 DOT |
5.4512 USD |
5.3894 USD |
5.5607 USD |
5.4002 USD |
| 2023-07-14 |
5.5386 USD |
494,598.9649 DOT |
5.5444 USD |
5.3040 USD |
5.7358 USD |
5.3865 USD |
| 2023-07-13 |
5.3393 USD |
571,718.7632 DOT |
5.1472 USD |
5.1020 USD |
5.5460 USD |
5.5353 USD |
| 2023-07-12 |
5.1935 USD |
179,454.7746 DOT |
5.2132 USD |
5.1038 USD |
5.3000 USD |
5.1232 USD |