Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
5.2876 USD |
255,449.0903 DOT |
5.2757 USD |
5.2296 USD |
5.3394 USD |
5.3171 USD |
| 2023-05-21 |
5.3338 USD |
89,687.9630 DOT |
5.4095 USD |
5.2540 USD |
5.4329 USD |
5.2963 USD |
| 2023-05-20 |
5.4096 USD |
120,351.6175 DOT |
5.3670 USD |
5.3310 USD |
5.4447 USD |
5.4099 USD |
| 2023-05-19 |
5.3554 USD |
224,349.7476 DOT |
5.3354 USD |
5.3135 USD |
5.3957 USD |
5.3679 USD |
| 2023-05-18 |
5.3637 USD |
203,228.5620 DOT |
5.4232 USD |
5.2500 USD |
5.4658 USD |
5.3539 USD |
| 2023-05-17 |
5.3263 USD |
231,881.1211 DOT |
5.3043 USD |
5.2211 USD |
5.4342 USD |
5.4123 USD |
| 2023-05-16 |
5.2794 USD |
104,779.5596 DOT |
5.3187 USD |
5.2339 USD |
5.3365 USD |
5.2991 USD |
| 2023-05-15 |
5.3811 USD |
173,457.3944 DOT |
5.3511 USD |
5.2755 USD |
5.4319 USD |
5.3364 USD |
| 2023-05-14 |
5.3973 USD |
128,392.5974 DOT |
5.3509 USD |
5.3124 USD |
5.4449 USD |
5.3450 USD |
| 2023-05-13 |
5.3483 USD |
239,250.8802 DOT |
5.3468 USD |
5.3164 USD |
5.3996 USD |
5.3586 USD |
| 2023-05-12 |
5.2328 USD |
496,539.6545 DOT |
5.2789 USD |
5.1201 USD |
5.3446 USD |
5.3404 USD |
| 2023-05-11 |
5.3061 USD |
335,875.6539 DOT |
5.4701 USD |
5.1847 USD |
5.4701 USD |
5.2887 USD |
| 2023-05-10 |
5.4089 USD |
366,607.9350 DOT |
5.3293 USD |
5.2239 USD |
5.5166 USD |
5.4661 USD |
| 2023-05-09 |
5.3362 USD |
153,206.3245 DOT |
5.3688 USD |
5.2953 USD |
5.4158 USD |
5.2994 USD |
| 2023-05-08 |
5.3955 USD |
365,061.7521 DOT |
5.6349 USD |
5.1786 USD |
5.6530 USD |
5.3527 USD |
| 2023-05-07 |
5.6564 USD |
86,893.3067 DOT |
5.6457 USD |
5.6143 USD |
5.7052 USD |
5.6656 USD |
| 2023-05-06 |
5.7415 USD |
165,972.7633 DOT |
5.8552 USD |
5.5921 USD |
5.8980 USD |
5.6523 USD |
| 2023-05-05 |
5.7738 USD |
242,705.6284 DOT |
5.6722 USD |
5.6701 USD |
5.9006 USD |
5.8659 USD |
| 2023-05-04 |
5.7210 USD |
121,767.8958 DOT |
5.7786 USD |
5.6221 USD |
5.7995 USD |
5.6737 USD |
| 2023-05-03 |
5.6517 USD |
170,109.3210 DOT |
5.7136 USD |
5.5617 USD |
5.8094 USD |
5.8001 USD |
| 2023-05-02 |
5.6846 USD |
165,455.8774 DOT |
5.6570 USD |
5.6250 USD |
5.7621 USD |
5.7102 USD |
| 2023-05-01 |
5.6987 USD |
345,327.3443 DOT |
5.8797 USD |
5.5954 USD |
5.9067 USD |
5.6549 USD |
| 2023-04-30 |
6.0102 USD |
198,562.2699 DOT |
6.0434 USD |
5.8500 USD |
6.0881 USD |
5.9075 USD |
| 2023-04-29 |
5.9853 USD |
219,058.0876 DOT |
5.9499 USD |
5.9228 USD |
6.0578 USD |
6.0369 USD |
| 2023-04-28 |
5.9009 USD |
317,813.3706 DOT |
5.9705 USD |
5.7829 USD |
5.9793 USD |
5.9385 USD |
| 2023-04-27 |
5.9367 USD |
319,779.3348 DOT |
5.8475 USD |
5.8353 USD |
6.0468 USD |
5.9831 USD |
| 2023-04-26 |
5.9755 USD |
415,618.6088 DOT |
5.9983 USD |
5.5987 USD |
6.2169 USD |
5.8401 USD |
| 2023-04-25 |
5.8573 USD |
284,247.5841 DOT |
5.8897 USD |
5.7807 USD |
6.0120 USD |
5.9942 USD |
| 2023-04-24 |
5.9126 USD |
234,084.1702 DOT |
5.9054 USD |
5.8049 USD |
6.0167 USD |
5.8944 USD |
| 2023-04-23 |
5.8337 USD |
176,487.3122 DOT |
5.9500 USD |
5.7672 USD |
5.9731 USD |
5.8584 USD |
| 2023-04-22 |
5.9141 USD |
129,627.6367 DOT |
5.8502 USD |
5.8227 USD |
5.9774 USD |
5.9554 USD |
| 2023-04-21 |
5.9835 USD |
416,871.6515 DOT |
6.1051 USD |
5.7971 USD |
6.1687 USD |
5.8008 USD |
| 2023-04-20 |
6.3110 USD |
712,214.9281 DOT |
6.3088 USD |
6.0634 USD |
6.4356 USD |
6.1132 USD |
| 2023-04-19 |
6.5224 USD |
402,325.3973 DOT |
6.9194 USD |
6.2800 USD |
6.9194 USD |
6.3794 USD |
| 2023-04-18 |
6.8749 USD |
343,705.8005 DOT |
6.6983 USD |
6.5747 USD |
6.9837 USD |
6.9330 USD |
| 2023-04-17 |
6.7053 USD |
387,158.4156 DOT |
6.8288 USD |
6.6327 USD |
6.8289 USD |
6.6951 USD |
| 2023-04-16 |
6.7698 USD |
195,753.2529 DOT |
6.8041 USD |
6.6777 USD |
6.8779 USD |
6.8528 USD |
| 2023-04-15 |
6.7556 USD |
202,785.7687 DOT |
6.7335 USD |
6.6416 USD |
6.8740 USD |
6.8106 USD |
| 2023-04-14 |
6.7236 USD |
529,240.1997 DOT |
6.6419 USD |
6.5452 USD |
6.8469 USD |
6.7335 USD |
| 2023-04-13 |
6.5290 USD |
413,051.7460 DOT |
6.4046 USD |
6.3537 USD |
6.6207 USD |
6.5630 USD |
| 2023-04-12 |
6.3496 USD |
273,769.0800 DOT |
6.4282 USD |
6.2226 USD |
6.4704 USD |
6.4084 USD |
| 2023-04-11 |
6.4253 USD |
413,564.0974 DOT |
6.2952 USD |
6.2805 USD |
6.4938 USD |
6.4300 USD |
| 2023-04-10 |
6.1917 USD |
291,213.7442 DOT |
6.2125 USD |
6.1229 USD |
6.3132 USD |
6.2953 USD |
| 2023-04-09 |
6.1528 USD |
58,343.3642 DOT |
6.1333 USD |
6.1004 USD |
6.2376 USD |
6.1973 USD |
| 2023-04-08 |
6.1688 USD |
88,145.5800 DOT |
6.1789 USD |
6.1000 USD |
6.2326 USD |
6.1447 USD |
| 2023-04-07 |
6.2042 USD |
173,686.5303 DOT |
6.2791 USD |
6.1390 USD |
6.3184 USD |
6.1765 USD |
| 2023-04-06 |
6.3414 USD |
216,830.3974 DOT |
6.4092 USD |
6.2617 USD |
6.4126 USD |
6.2745 USD |
| 2023-04-05 |
6.4727 USD |
179,862.2066 DOT |
6.4408 USD |
6.3246 USD |
6.5820 USD |
6.4035 USD |
| 2023-04-04 |
6.4552 USD |
287,747.9751 DOT |
6.4188 USD |
6.3691 USD |
6.5298 USD |
6.4778 USD |
| 2023-04-03 |
6.2791 USD |
278,257.6448 DOT |
6.2667 USD |
6.1000 USD |
6.4990 USD |
6.1811 USD |