Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
6.5077 USD |
724,494.5554 DOT |
6.2064 USD |
6.2029 USD |
6.8205 USD |
6.7091 USD |
| 2023-01-22 |
6.2711 USD |
323,788.8244 DOT |
6.2386 USD |
6.0883 USD |
6.4592 USD |
6.1703 USD |
| 2023-01-21 |
6.2615 USD |
530,586.5596 DOT |
6.2551 USD |
6.0220 USD |
6.4591 USD |
6.2732 USD |
| 2023-01-20 |
5.9567 USD |
558,740.2226 DOT |
5.8052 USD |
5.7500 USD |
6.2911 USD |
6.2432 USD |
| 2023-01-19 |
5.7506 USD |
265,115.8935 DOT |
5.6544 USD |
5.6442 USD |
5.8396 USD |
5.7938 USD |
| 2023-01-18 |
5.8506 USD |
813,207.9150 DOT |
5.9563 USD |
5.6200 USD |
6.2160 USD |
5.6951 USD |
| 2023-01-17 |
5.9960 USD |
576,921.1996 DOT |
5.8124 USD |
5.6990 USD |
6.2057 USD |
6.0327 USD |
| 2023-01-16 |
5.8337 USD |
505,951.5044 DOT |
5.9288 USD |
5.6100 USD |
6.0803 USD |
5.8841 USD |
| 2023-01-15 |
5.9104 USD |
355,119.3173 DOT |
6.0259 USD |
5.7664 USD |
6.0642 USD |
5.9150 USD |
| 2023-01-14 |
6.0126 USD |
1,386,152.5372 DOT |
5.4006 USD |
5.3980 USD |
6.5040 USD |
6.0566 USD |
| 2023-01-13 |
5.2655 USD |
253,238.3745 DOT |
5.2347 USD |
5.1685 USD |
5.4172 USD |
5.4009 USD |
| 2023-01-12 |
5.1481 USD |
529,898.0799 DOT |
5.1323 USD |
5.0181 USD |
5.2594 USD |
5.2317 USD |
| 2023-01-11 |
4.9434 USD |
346,896.1469 DOT |
4.9194 USD |
4.8300 USD |
5.1340 USD |
5.1326 USD |
| 2023-01-10 |
4.9103 USD |
202,672.8465 DOT |
4.8863 USD |
4.8290 USD |
4.9659 USD |
4.9108 USD |
| 2023-01-09 |
4.9646 USD |
939,132.7476 DOT |
4.8239 USD |
4.8013 USD |
5.0740 USD |
4.9015 USD |
| 2023-01-08 |
4.7077 USD |
196,102.1264 DOT |
4.6677 USD |
4.6029 USD |
4.7931 USD |
4.7747 USD |
| 2023-01-07 |
4.6638 USD |
111,540.5063 DOT |
4.6843 USD |
4.6363 USD |
4.7024 USD |
4.6566 USD |
| 2023-01-06 |
4.6271 USD |
202,652.7315 DOT |
4.6202 USD |
4.5527 USD |
4.6846 USD |
4.6728 USD |
| 2023-01-05 |
4.5890 USD |
217,234.6510 DOT |
4.6299 USD |
4.5448 USD |
4.6444 USD |
4.6147 USD |
| 2023-01-04 |
4.6304 USD |
328,942.3082 DOT |
4.5238 USD |
4.5238 USD |
4.6854 USD |
4.6298 USD |
| 2023-01-03 |
4.5053 USD |
140,947.1927 DOT |
4.4911 USD |
4.4584 USD |
4.5416 USD |
4.5251 USD |
| 2023-01-02 |
4.4734 USD |
304,891.3596 DOT |
4.3766 USD |
4.3183 USD |
4.5340 USD |
4.4928 USD |
| 2023-01-01 |
4.3290 USD |
447,175.5841 DOT |
4.3069 USD |
4.2730 USD |
4.3834 USD |
4.3729 USD |
| 2022-12-31 |
4.3340 USD |
654,783.1650 DOT |
4.3199 USD |
4.3047 USD |
4.3893 USD |
4.3181 USD |
| 2022-12-30 |
4.2810 USD |
379,709.3532 DOT |
4.3112 USD |
4.2246 USD |
4.3340 USD |
4.3176 USD |
| 2022-12-29 |
4.3088 USD |
280,453.4819 DOT |
4.2866 USD |
4.2270 USD |
4.3489 USD |
4.3079 USD |
| 2022-12-28 |
4.3667 USD |
1,176,241.6425 DOT |
4.4782 USD |
4.2513 USD |
4.4816 USD |
4.2686 USD |
| 2022-12-27 |
4.4976 USD |
874,676.1853 DOT |
4.5708 USD |
4.4730 USD |
4.5804 USD |
4.4790 USD |
| 2022-12-26 |
4.5049 USD |
271,085.2818 DOT |
4.4919 USD |
4.4631 USD |
4.5353 USD |
4.5224 USD |
| 2022-12-25 |
4.4387 USD |
96,286.0763 DOT |
4.4510 USD |
4.3990 USD |
4.4791 USD |
4.4780 USD |
| 2022-12-24 |
4.4525 USD |
110,518.3359 DOT |
4.4715 USD |
4.4242 USD |
4.4856 USD |
4.4518 USD |
| 2022-12-23 |
4.5012 USD |
199,938.3194 DOT |
4.5296 USD |
4.4560 USD |
4.5429 USD |
4.4682 USD |
| 2022-12-22 |
4.4283 USD |
392,976.8455 DOT |
4.4834 USD |
4.3708 USD |
4.4971 USD |
4.4895 USD |
| 2022-12-21 |
4.4916 USD |
330,748.6793 DOT |
4.6085 USD |
4.4466 USD |
4.6143 USD |
4.4720 USD |
| 2022-12-20 |
4.5889 USD |
324,721.5968 DOT |
4.4799 USD |
4.4640 USD |
4.6950 USD |
4.6159 USD |
| 2022-12-19 |
4.5521 USD |
558,318.6570 DOT |
4.6540 USD |
4.4168 USD |
4.7031 USD |
4.4737 USD |
| 2022-12-18 |
4.6706 USD |
312,557.3999 DOT |
4.7061 USD |
4.6186 USD |
4.7148 USD |
4.6523 USD |
| 2022-12-17 |
4.6702 USD |
533,720.4854 DOT |
4.6592 USD |
4.5893 USD |
4.7173 USD |
4.7072 USD |
| 2022-12-16 |
4.9704 USD |
794,650.0715 DOT |
5.2280 USD |
4.5311 USD |
5.2446 USD |
4.6931 USD |
| 2022-12-15 |
5.2111 USD |
514,742.5846 DOT |
5.2120 USD |
5.1201 USD |
5.2490 USD |
5.2168 USD |
| 2022-12-14 |
5.2849 USD |
326,765.4010 DOT |
5.2790 USD |
5.1718 USD |
5.3500 USD |
5.2175 USD |
| 2022-12-13 |
5.1777 USD |
780,883.7658 DOT |
5.1698 USD |
4.9958 USD |
5.3384 USD |
5.2730 USD |
| 2022-12-12 |
5.1179 USD |
833,403.1254 DOT |
5.1561 USD |
5.0173 USD |
5.1567 USD |
5.1498 USD |
| 2022-12-11 |
5.2604 USD |
893,680.2587 DOT |
5.2705 USD |
5.1274 USD |
5.3142 USD |
5.1728 USD |
| 2022-12-10 |
5.2885 USD |
516,700.4439 DOT |
5.2947 USD |
5.2582 USD |
5.3213 USD |
5.2677 USD |
| 2022-12-09 |
5.3225 USD |
897,221.3543 DOT |
5.4298 USD |
5.2500 USD |
5.4326 USD |
5.2862 USD |
| 2022-12-08 |
5.3654 USD |
307,558.3710 DOT |
5.2922 USD |
5.2539 USD |
5.4561 USD |
5.4328 USD |
| 2022-12-07 |
5.3233 USD |
880,179.6771 DOT |
5.4966 USD |
5.2380 USD |
5.5175 USD |
5.2909 USD |
| 2022-12-06 |
5.4681 USD |
288,549.6237 DOT |
5.4881 USD |
5.4284 USD |
5.5103 USD |
5.4558 USD |
| 2022-12-05 |
5.6028 USD |
317,972.9696 DOT |
5.5939 USD |
5.4444 USD |
5.7298 USD |
5.4872 USD |