Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
4.8729 USD |
350,728.9867 DOT |
4.8250 USD |
4.7570 USD |
4.9713 USD |
4.8408 USD |
| 2023-06-21 |
4.7263 USD |
592,391.8182 DOT |
4.6599 USD |
4.6357 USD |
4.8585 USD |
4.7912 USD |
| 2023-06-20 |
4.5704 USD |
374,646.6053 DOT |
4.5242 USD |
4.3725 USD |
4.6710 USD |
4.6710 USD |
| 2023-06-19 |
4.5115 USD |
160,704.9327 DOT |
4.5357 USD |
4.4367 USD |
4.5848 USD |
4.5133 USD |
| 2023-06-18 |
4.5785 USD |
153,399.5654 DOT |
4.5263 USD |
4.4809 USD |
4.6624 USD |
4.5254 USD |
| 2023-06-17 |
4.5009 USD |
72,776.1213 DOT |
4.4175 USD |
4.3940 USD |
4.5602 USD |
4.5216 USD |
| 2023-06-16 |
4.3823 USD |
149,102.5294 DOT |
4.3740 USD |
4.2728 USD |
4.4592 USD |
4.3913 USD |
| 2023-06-15 |
4.4009 USD |
338,514.4456 DOT |
4.5613 USD |
4.2706 USD |
4.6139 USD |
4.3696 USD |
| 2023-06-14 |
4.6406 USD |
234,434.9739 DOT |
4.6240 USD |
4.5087 USD |
4.7984 USD |
4.5728 USD |
| 2023-06-13 |
4.5943 USD |
207,774.4450 DOT |
4.5347 USD |
4.4984 USD |
4.7137 USD |
4.5969 USD |
| 2023-06-12 |
4.5039 USD |
247,980.2230 DOT |
4.5247 USD |
4.4188 USD |
4.5573 USD |
4.5292 USD |
| 2023-06-11 |
4.4792 USD |
244,830.7495 DOT |
4.5240 USD |
4.4324 USD |
4.5530 USD |
4.5162 USD |
| 2023-06-10 |
4.4530 USD |
987,832.5430 DOT |
4.9789 USD |
4.2200 USD |
5.0312 USD |
4.5283 USD |
| 2023-06-09 |
5.0154 USD |
267,425.3110 DOT |
5.0229 USD |
4.9313 USD |
5.0660 USD |
4.9788 USD |
| 2023-06-08 |
5.0213 USD |
85,882.6321 DOT |
5.0224 USD |
4.9817 USD |
5.0581 USD |
5.0303 USD |
| 2023-06-07 |
5.0744 USD |
179,584.1534 DOT |
5.2011 USD |
5.0017 USD |
5.2109 USD |
5.0060 USD |
| 2023-06-06 |
5.1502 USD |
258,548.9619 DOT |
5.0657 USD |
4.9871 USD |
5.2617 USD |
5.1970 USD |
| 2023-06-05 |
5.1090 USD |
354,142.8177 DOT |
5.3146 USD |
4.9059 USD |
5.3231 USD |
5.0316 USD |
| 2023-06-04 |
5.3496 USD |
187,370.7508 DOT |
5.3373 USD |
5.3153 USD |
5.3885 USD |
5.3556 USD |
| 2023-06-03 |
5.2805 USD |
99,103.1415 DOT |
5.2769 USD |
5.2424 USD |
5.3011 USD |
5.2690 USD |
| 2023-06-02 |
5.2504 USD |
202,886.4644 DOT |
5.2081 USD |
5.1613 USD |
5.3063 USD |
5.2687 USD |
| 2023-06-01 |
5.2257 USD |
224,070.0264 DOT |
5.3161 USD |
5.2000 USD |
5.3337 USD |
5.2183 USD |
| 2023-05-31 |
5.3275 USD |
235,542.8685 DOT |
5.4428 USD |
5.2701 USD |
5.4610 USD |
5.3013 USD |
| 2023-05-30 |
5.4744 USD |
144,535.0736 DOT |
5.4589 USD |
5.4121 USD |
5.5300 USD |
5.4359 USD |
| 2023-05-29 |
5.4745 USD |
247,012.2953 DOT |
5.5014 USD |
5.4095 USD |
5.5393 USD |
5.4658 USD |
| 2023-05-28 |
5.4057 USD |
193,464.8893 DOT |
5.3393 USD |
5.3189 USD |
5.5527 USD |
5.5527 USD |
| 2023-05-27 |
5.2931 USD |
69,083.0057 DOT |
5.2469 USD |
5.2345 USD |
5.3761 USD |
5.3400 USD |
| 2023-05-26 |
5.2391 USD |
276,266.6076 DOT |
5.2433 USD |
5.1910 USD |
5.2717 USD |
5.2469 USD |
| 2023-05-25 |
5.2362 USD |
291,635.6148 DOT |
5.2540 USD |
5.1534 USD |
5.2979 USD |
5.2529 USD |
| 2023-05-24 |
5.2753 USD |
219,538.3701 DOT |
5.3995 USD |
5.2000 USD |
5.4003 USD |
5.2623 USD |
| 2023-05-23 |
5.3812 USD |
158,856.4732 DOT |
5.3146 USD |
5.2906 USD |
5.4479 USD |
5.4059 USD |
| 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 |