Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
5.5378 USD |
193,987.8711 DOT |
5.4936 USD |
5.4921 USD |
5.6000 USD |
5.5617 USD |
| 2022-12-03 |
5.5848 USD |
174,589.5840 DOT |
5.6267 USD |
5.4844 USD |
5.7056 USD |
5.5120 USD |
| 2022-12-02 |
5.5582 USD |
397,857.2206 DOT |
5.4062 USD |
5.3727 USD |
5.6800 USD |
5.6266 USD |
| 2022-12-01 |
5.3834 USD |
170,236.7521 DOT |
5.4679 USD |
5.3218 USD |
5.4756 USD |
5.3968 USD |
| 2022-11-30 |
5.4060 USD |
287,167.1448 DOT |
5.3024 USD |
5.3024 USD |
5.4989 USD |
5.4612 USD |
| 2022-11-29 |
5.2151 USD |
427,298.0809 DOT |
5.1339 USD |
5.0965 USD |
5.3492 USD |
5.3136 USD |
| 2022-11-28 |
5.1482 USD |
322,606.3890 DOT |
5.2962 USD |
5.0690 USD |
5.3101 USD |
5.1295 USD |
| 2022-11-27 |
5.3707 USD |
147,783.4381 DOT |
5.3046 USD |
5.2649 USD |
5.4318 USD |
5.2995 USD |
| 2022-11-26 |
5.3525 USD |
172,315.8631 DOT |
5.2636 USD |
5.2416 USD |
5.4466 USD |
5.3207 USD |
| 2022-11-25 |
5.2929 USD |
121,070.5170 DOT |
5.3839 USD |
5.2512 USD |
5.3893 USD |
5.2684 USD |
| 2022-11-24 |
5.4115 USD |
136,633.6014 DOT |
5.4287 USD |
5.3272 USD |
5.5144 USD |
5.3492 USD |
| 2022-11-23 |
5.3862 USD |
353,929.1270 DOT |
5.2748 USD |
5.2529 USD |
5.4831 USD |
5.4124 USD |
| 2022-11-22 |
5.1493 USD |
553,803.6458 DOT |
5.1806 USD |
4.9900 USD |
5.3115 USD |
5.2558 USD |
| 2022-11-21 |
5.1906 USD |
621,944.1632 DOT |
5.2823 USD |
5.0700 USD |
5.2825 USD |
5.1900 USD |
| 2022-11-20 |
5.4681 USD |
247,549.0524 DOT |
5.5924 USD |
5.3808 USD |
5.6448 USD |
5.3908 USD |
| 2022-11-19 |
5.5500 USD |
433,663.4155 DOT |
5.6350 USD |
5.5125 USD |
5.6463 USD |
5.5539 USD |
| 2022-11-18 |
5.6834 USD |
221,032.3970 DOT |
5.6689 USD |
5.6020 USD |
5.7637 USD |
5.6352 USD |
| 2022-11-17 |
5.6650 USD |
209,975.8493 DOT |
5.7083 USD |
5.5661 USD |
5.7157 USD |
5.6907 USD |
| 2022-11-16 |
5.7369 USD |
730,452.4092 DOT |
5.9105 USD |
5.6040 USD |
5.9882 USD |
5.6703 USD |
| 2022-11-15 |
5.9000 USD |
343,558.0844 DOT |
5.8560 USD |
5.8000 USD |
6.0421 USD |
5.9165 USD |
| 2022-11-14 |
5.6413 USD |
503,477.6751 DOT |
5.7317 USD |
5.4304 USD |
5.8785 USD |
5.8294 USD |
| 2022-11-13 |
5.7617 USD |
287,396.4117 DOT |
5.7706 USD |
5.6110 USD |
5.9500 USD |
5.7564 USD |
| 2022-11-12 |
5.7093 USD |
255,106.4237 DOT |
5.7446 USD |
5.5548 USD |
5.8615 USD |
5.8344 USD |
| 2022-11-11 |
5.7422 USD |
2,804,734.9947 DOT |
5.9517 USD |
5.5000 USD |
6.1539 USD |
5.7372 USD |
| 2022-11-10 |
5.7966 USD |
2,709,456.2721 DOT |
5.4024 USD |
5.3190 USD |
6.1630 USD |
5.9751 USD |
| 2022-11-09 |
5.8179 USD |
2,632,893.8572 DOT |
6.3037 USD |
5.3500 USD |
6.3776 USD |
5.4400 USD |
| 2022-11-08 |
6.4572 USD |
2,037,051.2580 DOT |
7.1190 USD |
5.8741 USD |
7.1986 USD |
6.2509 USD |
| 2022-11-07 |
7.1251 USD |
453,516.6576 DOT |
6.8141 USD |
6.6620 USD |
7.4108 USD |
7.1134 USD |
| 2022-11-06 |
7.0551 USD |
327,280.7905 DOT |
7.0234 USD |
6.9548 USD |
7.1487 USD |
7.0051 USD |
| 2022-11-05 |
7.0936 USD |
207,962.6862 DOT |
7.0653 USD |
6.9683 USD |
7.2414 USD |
7.0745 USD |
| 2022-11-04 |
6.7995 USD |
704,785.3291 DOT |
6.4221 USD |
6.3921 USD |
7.0020 USD |
6.9983 USD |