Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
4.0922 USD |
91,534.1722 DOT |
4.0734 USD |
4.0709 USD |
4.1171 USD |
4.1113 USD |
| 2023-09-29 |
4.0824 USD |
132,492.5257 DOT |
4.0749 USD |
4.0560 USD |
4.1155 USD |
4.0758 USD |
| 2023-09-28 |
4.0540 USD |
113,416.0512 DOT |
3.9887 USD |
3.9802 USD |
4.0969 USD |
4.0760 USD |
| 2023-09-27 |
4.0171 USD |
67,560.0292 DOT |
4.0094 USD |
3.9659 USD |
4.0683 USD |
3.9774 USD |
| 2023-09-26 |
4.0534 USD |
127,838.2840 DOT |
4.0632 USD |
3.9705 USD |
4.0879 USD |
4.0027 USD |
| 2023-09-25 |
4.0295 USD |
139,249.6733 DOT |
3.9915 USD |
3.9515 USD |
4.0848 USD |
4.0615 USD |
| 2023-09-24 |
4.0280 USD |
75,369.6379 DOT |
4.0300 USD |
4.0064 USD |
4.0548 USD |
4.0185 USD |
| 2023-09-23 |
4.0211 USD |
77,268.5822 DOT |
4.0182 USD |
4.0016 USD |
4.0355 USD |
4.0248 USD |
| 2023-09-22 |
4.0135 USD |
188,235.7373 DOT |
4.0135 USD |
3.9798 USD |
4.0334 USD |
4.0127 USD |
| 2023-09-21 |
4.0557 USD |
154,436.7320 DOT |
4.1400 USD |
4.0002 USD |
4.1604 USD |
4.0233 USD |
| 2023-09-20 |
4.1174 USD |
114,073.1801 DOT |
4.1556 USD |
4.0689 USD |
4.1653 USD |
4.1403 USD |
| 2023-09-19 |
4.1218 USD |
162,551.4828 DOT |
4.1066 USD |
4.0823 USD |
4.1669 USD |
4.1551 USD |
| 2023-09-18 |
4.1435 USD |
176,769.5460 DOT |
4.0726 USD |
4.0171 USD |
4.2193 USD |
4.1210 USD |
| 2023-09-17 |
4.1118 USD |
63,354.2357 DOT |
4.1854 USD |
4.0491 USD |
4.1854 USD |
4.0732 USD |
| 2023-09-16 |
4.1883 USD |
292,273.6257 DOT |
4.1429 USD |
4.1394 USD |
4.2330 USD |
4.1862 USD |
| 2023-09-15 |
4.0944 USD |
82,631.1401 DOT |
4.0564 USD |
4.0491 USD |
4.1706 USD |
4.1379 USD |
| 2023-09-14 |
4.0359 USD |
252,704.0872 DOT |
3.9990 USD |
3.9764 USD |
4.0850 USD |
4.0850 USD |
| 2023-09-13 |
4.0005 USD |
348,519.6538 DOT |
3.9850 USD |
3.9515 USD |
4.0979 USD |
4.0076 USD |
| 2023-09-12 |
4.0051 USD |
193,615.1583 DOT |
3.9851 USD |
3.9527 USD |
4.0878 USD |
3.9920 USD |
| 2023-09-11 |
4.0370 USD |
1,230,367.9796 DOT |
4.1482 USD |
3.9136 USD |
4.1482 USD |
3.9708 USD |
| 2023-09-10 |
4.1510 USD |
108,696.9441 DOT |
4.2356 USD |
4.1011 USD |
4.2356 USD |
4.1579 USD |
| 2023-09-09 |
4.2589 USD |
70,612.3115 DOT |
4.2495 USD |
4.2398 USD |
4.2729 USD |
4.2436 USD |
| 2023-09-08 |
4.2589 USD |
89,994.8773 DOT |
4.2904 USD |
4.2050 USD |
4.3263 USD |
4.2342 USD |
| 2023-09-07 |
4.2632 USD |
120,163.8282 DOT |
4.2679 USD |
4.2335 USD |
4.2771 USD |
4.2689 USD |
| 2023-09-06 |
4.2435 USD |
194,004.8028 DOT |
4.2540 USD |
4.1764 USD |
4.2771 USD |
4.2377 USD |
| 2023-09-05 |
4.2613 USD |
172,408.4218 DOT |
4.2562 USD |
4.2024 USD |
4.2948 USD |
4.2514 USD |
| 2023-09-04 |
4.2556 USD |
119,085.1365 DOT |
4.2577 USD |
4.1949 USD |
4.3157 USD |
4.2262 USD |
| 2023-09-03 |
4.2738 USD |
144,125.0560 DOT |
4.2605 USD |
4.2301 USD |
4.2993 USD |
4.2579 USD |
| 2023-09-02 |
4.2391 USD |
54,305.3469 DOT |
4.2144 USD |
4.2047 USD |
4.2709 USD |
4.2634 USD |
| 2023-09-01 |
4.2210 USD |
245,844.7122 DOT |
4.2648 USD |
4.1400 USD |
4.2922 USD |
4.2088 USD |
| 2023-08-31 |
4.3993 USD |
586,045.6967 DOT |
4.5351 USD |
4.2411 USD |
4.5351 USD |
4.2573 USD |
| 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 |