Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
6.2926 USD |
524,111.7209 DOT |
6.1322 USD |
6.0184 USD |
6.5597 USD |
6.2439 USD |
| 2023-03-13 |
6.0002 USD |
714,855.6604 DOT |
5.9397 USD |
5.7192 USD |
6.1710 USD |
6.1047 USD |
| 2023-03-12 |
5.6001 USD |
406,786.9082 DOT |
5.5057 USD |
5.4134 USD |
5.8927 USD |
5.8781 USD |
| 2023-03-11 |
5.4380 USD |
603,491.2952 DOT |
5.5772 USD |
5.2764 USD |
5.7324 USD |
5.4866 USD |
| 2023-03-10 |
5.3938 USD |
422,743.8678 DOT |
5.3835 USD |
5.1526 USD |
5.5893 USD |
5.5789 USD |
| 2023-03-09 |
5.5380 USD |
486,282.9611 DOT |
5.6010 USD |
5.2320 USD |
5.7997 USD |
5.3520 USD |
| 2023-03-08 |
5.6765 USD |
410,058.3902 DOT |
5.8426 USD |
5.5001 USD |
5.9337 USD |
5.5929 USD |
| 2023-03-07 |
5.8419 USD |
250,015.8637 DOT |
5.9241 USD |
5.7423 USD |
6.0085 USD |
5.8185 USD |
| 2023-03-06 |
5.9522 USD |
159,057.7976 DOT |
5.9704 USD |
5.8646 USD |
6.0418 USD |
5.9311 USD |
| 2023-03-05 |
5.9975 USD |
158,529.1353 DOT |
5.9146 USD |
5.8911 USD |
6.0572 USD |
5.9768 USD |
| 2023-03-04 |
5.9204 USD |
275,487.3719 DOT |
6.0349 USD |
5.7367 USD |
6.0535 USD |
5.9077 USD |
| 2023-03-03 |
6.0113 USD |
620,238.2033 DOT |
6.3309 USD |
5.8000 USD |
6.3310 USD |
6.0310 USD |
| 2023-03-02 |
6.3484 USD |
162,493.7329 DOT |
6.5396 USD |
6.2268 USD |
6.5533 USD |
6.3187 USD |
| 2023-03-01 |
6.4875 USD |
153,971.0148 DOT |
6.3471 USD |
6.3197 USD |
6.5912 USD |
6.4797 USD |
| 2023-02-28 |
6.4346 USD |
182,268.2911 DOT |
6.5886 USD |
6.2749 USD |
6.5921 USD |
6.3590 USD |
| 2023-02-27 |
6.6326 USD |
160,824.3615 DOT |
6.6926 USD |
6.4957 USD |
6.7764 USD |
6.5819 USD |
| 2023-02-26 |
6.6482 USD |
199,758.5760 DOT |
6.5398 USD |
6.5044 USD |
6.7249 USD |
6.6719 USD |
| 2023-02-25 |
6.5100 USD |
268,429.3495 DOT |
6.6128 USD |
6.3358 USD |
6.6464 USD |
6.5267 USD |
| 2023-02-24 |
6.7448 USD |
543,124.4789 DOT |
7.1012 USD |
6.4787 USD |
7.1406 USD |
6.6103 USD |
| 2023-02-23 |
7.2265 USD |
305,600.2658 DOT |
7.1842 USD |
7.0180 USD |
7.3778 USD |
7.0919 USD |
| 2023-02-22 |
7.0474 USD |
400,736.5255 DOT |
7.2483 USD |
6.8772 USD |
7.2526 USD |
7.0284 USD |
| 2023-02-21 |
7.3067 USD |
353,586.8885 DOT |
7.5472 USD |
7.1045 USD |
7.5675 USD |
7.2464 USD |
| 2023-02-20 |
7.4732 USD |
334,400.2875 DOT |
7.4476 USD |
7.2520 USD |
7.5696 USD |
7.4821 USD |
| 2023-02-19 |
7.5463 USD |
755,369.6690 DOT |
7.2340 USD |
7.1908 USD |
7.8916 USD |
7.4797 USD |
| 2023-02-18 |
7.2306 USD |
461,435.5696 DOT |
7.2835 USD |
7.1181 USD |
7.3672 USD |
7.2351 USD |
| 2023-02-17 |
7.0340 USD |
958,890.0959 DOT |
6.3210 USD |
6.2968 USD |
7.4100 USD |
7.2964 USD |
| 2023-02-16 |
6.6172 USD |
585,876.4994 DOT |
6.6148 USD |
6.3902 USD |
6.7358 USD |
6.4487 USD |
| 2023-02-15 |
6.3396 USD |
767,602.7523 DOT |
6.2270 USD |
6.1615 USD |
6.6079 USD |
6.6076 USD |
| 2023-02-14 |
6.1466 USD |
362,780.3730 DOT |
6.1314 USD |
6.0179 USD |
6.2588 USD |
6.2196 USD |
| 2023-02-13 |
6.0352 USD |
431,163.2546 DOT |
6.1766 USD |
5.8872 USD |
6.2423 USD |
6.0701 USD |
| 2023-02-12 |
6.3026 USD |
118,813.6200 DOT |
6.2743 USD |
6.2128 USD |
6.3781 USD |
6.2312 USD |
| 2023-02-11 |
6.2100 USD |
111,884.2247 DOT |
6.1865 USD |
6.1583 USD |
6.2682 USD |
6.2566 USD |
| 2023-02-10 |
6.2391 USD |
494,454.2230 DOT |
6.2311 USD |
6.1339 USD |
6.3021 USD |
6.1872 USD |
| 2023-02-09 |
6.5245 USD |
1,004,525.3806 DOT |
6.7550 USD |
6.0675 USD |
6.9714 USD |
6.2179 USD |
| 2023-02-08 |
6.8049 USD |
324,254.6341 DOT |
6.9399 USD |
6.6186 USD |
7.0122 USD |
6.7300 USD |
| 2023-02-07 |
6.7815 USD |
465,189.0998 DOT |
6.4925 USD |
6.4771 USD |
7.1999 USD |
6.8743 USD |
| 2023-02-06 |
6.6812 USD |
457,346.7273 DOT |
6.6421 USD |
6.5041 USD |
6.7862 USD |
6.5041 USD |
| 2023-02-05 |
6.7039 USD |
620,732.6373 DOT |
6.8740 USD |
6.5191 USD |
6.8909 USD |
6.6390 USD |
| 2023-02-04 |
6.9386 USD |
493,096.4182 DOT |
7.0109 USD |
6.8252 USD |
7.0668 USD |
6.8740 USD |
| 2023-02-03 |
6.8615 USD |
973,801.8175 DOT |
6.5440 USD |
6.5152 USD |
7.1200 USD |
6.9702 USD |
| 2023-02-02 |
6.6760 USD |
821,470.5554 DOT |
6.4666 USD |
6.4604 USD |
6.9037 USD |
6.5100 USD |
| 2023-02-01 |
6.3120 USD |
471,714.4069 DOT |
6.2655 USD |
6.0330 USD |
6.4950 USD |
6.4691 USD |
| 2023-01-31 |
6.2409 USD |
275,722.4502 DOT |
6.1885 USD |
6.1463 USD |
6.3173 USD |
6.2296 USD |
| 2023-01-30 |
6.3294 USD |
357,982.2917 DOT |
6.6092 USD |
6.0195 USD |
6.6556 USD |
6.1710 USD |
| 2023-01-29 |
6.5682 USD |
303,079.1940 DOT |
6.3932 USD |
6.3368 USD |
6.6958 USD |
6.6130 USD |
| 2023-01-28 |
6.4953 USD |
347,414.5999 DOT |
6.5855 USD |
6.3345 USD |
6.6569 USD |
6.3417 USD |
| 2023-01-27 |
6.4036 USD |
448,238.2452 DOT |
6.4761 USD |
6.2834 USD |
6.6199 USD |
6.5500 USD |
| 2023-01-26 |
6.4398 USD |
454,070.9968 DOT |
6.4068 USD |
6.3097 USD |
6.5575 USD |
6.4654 USD |
| 2023-01-25 |
6.2910 USD |
444,951.0131 DOT |
6.1887 USD |
6.0175 USD |
6.5575 USD |
6.3380 USD |
| 2023-01-24 |
6.4955 USD |
359,798.3595 DOT |
6.5625 USD |
6.0997 USD |
6.7040 USD |
6.1471 USD |