Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
5.1496 USD |
90,875.0099 DOT |
5.1340 USD |
5.0927 USD |
5.2012 USD |
5.2012 USD |
| 2023-07-10 |
5.0956 USD |
112,960.5323 DOT |
5.0782 USD |
4.9894 USD |
5.2270 USD |
5.1255 USD |
| 2023-07-09 |
5.1189 USD |
104,024.1596 DOT |
5.1269 USD |
5.0655 USD |
5.1614 USD |
5.0807 USD |
| 2023-07-08 |
5.1409 USD |
40,242.6480 DOT |
5.1153 USD |
5.0585 USD |
5.1933 USD |
5.1104 USD |
| 2023-07-07 |
5.0984 USD |
144,544.1806 DOT |
5.0158 USD |
4.9800 USD |
5.1732 USD |
5.0996 USD |
| 2023-07-06 |
5.1367 USD |
381,316.2785 DOT |
5.1974 USD |
5.0200 USD |
5.3618 USD |
5.0407 USD |
| 2023-07-05 |
5.2336 USD |
151,541.5834 DOT |
5.3434 USD |
5.1190 USD |
5.3773 USD |
5.1894 USD |
| 2023-07-04 |
5.4054 USD |
159,072.2410 DOT |
5.4266 USD |
5.2522 USD |
5.5067 USD |
5.3601 USD |
| 2023-07-03 |
5.4867 USD |
342,168.7740 DOT |
5.4975 USD |
5.3812 USD |
5.6281 USD |
5.4114 USD |
| 2023-07-02 |
5.3480 USD |
229,187.7903 DOT |
5.3474 USD |
5.2291 USD |
5.5251 USD |
5.5162 USD |
| 2023-07-01 |
5.2802 USD |
245,937.3813 DOT |
5.1790 USD |
5.1151 USD |
5.3666 USD |
5.3511 USD |
| 2023-06-30 |
5.0530 USD |
622,438.5522 DOT |
4.9844 USD |
4.7905 USD |
5.1963 USD |
5.1606 USD |
| 2023-06-29 |
5.0314 USD |
512,425.6311 DOT |
4.8770 USD |
4.8731 USD |
5.2260 USD |
4.9772 USD |
| 2023-06-28 |
4.9282 USD |
284,664.5166 DOT |
5.0959 USD |
4.7512 USD |
5.0960 USD |
4.8849 USD |
| 2023-06-27 |
5.0974 USD |
111,642.5179 DOT |
5.0231 USD |
5.0110 USD |
5.1497 USD |
5.0836 USD |
| 2023-06-26 |
5.1456 USD |
332,750.9341 DOT |
5.1976 USD |
5.0152 USD |
5.2334 USD |
5.0153 USD |
| 2023-06-25 |
5.1625 USD |
235,243.4331 DOT |
5.0110 USD |
5.0031 USD |
5.2418 USD |
5.1897 USD |
| 2023-06-24 |
5.0213 USD |
226,695.3831 DOT |
5.1007 USD |
4.9131 USD |
5.1363 USD |
4.9958 USD |
| 2023-06-23 |
5.0204 USD |
343,847.3170 DOT |
4.8286 USD |
4.8207 USD |
5.3899 USD |
5.1321 USD |