Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
6.4411 USD |
239,101.8103 DOT |
6.2500 USD |
6.2318 USD |
6.5262 USD |
6.4255 USD |
| 2022-11-02 |
6.3666 USD |
355,469.9488 DOT |
6.4558 USD |
6.1700 USD |
6.5242 USD |
6.2163 USD |
| 2022-11-01 |
6.6033 USD |
184,088.9758 DOT |
6.6279 USD |
6.4598 USD |
6.7092 USD |
6.4791 USD |
| 2022-10-31 |
6.6759 USD |
402,545.1077 DOT |
6.6528 USD |
6.5740 USD |
6.8289 USD |
6.6326 USD |
| 2022-10-30 |
6.6159 USD |
206,215.8113 DOT |
6.6369 USD |
6.5227 USD |
6.7412 USD |
6.5768 USD |
| 2022-10-29 |
6.6058 USD |
320,613.9406 DOT |
6.5202 USD |
6.5000 USD |
6.7687 USD |
6.6486 USD |
| 2022-10-28 |
6.4415 USD |
145,718.4553 DOT |
6.3286 USD |
6.2655 USD |
6.5800 USD |
6.5264 USD |
| 2022-10-27 |
6.4738 USD |
296,797.6466 DOT |
6.4692 USD |
6.2882 USD |
6.6450 USD |
6.3212 USD |
| 2022-10-26 |
6.4921 USD |
359,584.0463 DOT |
6.4405 USD |
6.4191 USD |
6.6069 USD |
6.4670 USD |
| 2022-10-25 |
6.2653 USD |
800,257.2901 DOT |
5.9150 USD |
5.8972 USD |
6.6215 USD |
6.4435 USD |
| 2022-10-24 |
5.8722 USD |
159,692.3740 DOT |
5.9643 USD |
5.8098 USD |
5.9865 USD |
5.9290 USD |
| 2022-10-23 |
5.8622 USD |
84,937.1337 DOT |
5.8508 USD |
5.7600 USD |
5.9745 USD |
5.9597 USD |
| 2022-10-22 |
5.8327 USD |
210,870.5894 DOT |
5.8362 USD |
5.7756 USD |
5.8736 USD |
5.8508 USD |
| 2022-10-21 |
5.8533 USD |
741,178.9811 DOT |
5.8850 USD |
5.7400 USD |
6.1517 USD |
5.8364 USD |
| 2022-10-20 |
6.0416 USD |
289,108.7786 DOT |
6.1014 USD |
5.8153 USD |
6.1497 USD |
5.8748 USD |
| 2022-10-19 |
6.1716 USD |
126,033.1260 DOT |
6.1536 USD |
6.0706 USD |
6.2500 USD |
6.2133 USD |
| 2022-10-18 |
6.1787 USD |
180,598.8749 DOT |
6.2509 USD |
6.0735 USD |
6.2932 USD |
6.1698 USD |
| 2022-10-17 |
6.2208 USD |
339,517.5616 DOT |
6.1830 USD |
6.1307 USD |
6.2842 USD |
6.2724 USD |
| 2022-10-16 |
6.1529 USD |
111,973.0571 DOT |
6.0475 USD |
6.0475 USD |
6.2405 USD |
6.1850 USD |
| 2022-10-15 |
6.0641 USD |
131,723.3797 DOT |
6.0454 USD |
6.0245 USD |
6.0970 USD |
6.0776 USD |
| 2022-10-14 |
6.1746 USD |
336,379.9371 DOT |
6.1150 USD |
6.0170 USD |
6.2673 USD |
6.0170 USD |
| 2022-10-13 |
5.9072 USD |
640,112.0913 DOT |
6.1695 USD |
5.6645 USD |
6.1753 USD |
6.1175 USD |
| 2022-10-12 |
6.1879 USD |
87,649.0010 DOT |
6.1771 USD |
6.1344 USD |
6.2400 USD |
6.1799 USD |
| 2022-10-11 |
6.1915 USD |
159,546.1894 DOT |
6.2540 USD |
6.1215 USD |
6.2540 USD |
6.1843 USD |
| 2022-10-10 |
6.3816 USD |
306,031.5996 DOT |
6.4769 USD |
6.2650 USD |
6.5430 USD |
6.2915 USD |
| 2022-10-09 |
6.4090 USD |
149,400.4956 DOT |
6.3091 USD |
6.2845 USD |
6.4938 USD |
6.4431 USD |
| 2022-10-08 |
6.3451 USD |
150,378.2245 DOT |
6.3282 USD |
6.2719 USD |
6.3919 USD |
6.3067 USD |
| 2022-10-07 |
6.3312 USD |
205,877.5206 DOT |
6.3395 USD |
6.2600 USD |
6.3914 USD |
6.3316 USD |
| 2022-10-06 |
6.4362 USD |
293,176.3803 DOT |
6.4355 USD |
6.3300 USD |
6.5182 USD |
6.3348 USD |
| 2022-10-05 |
6.3434 USD |
494,641.4459 DOT |
6.4946 USD |
6.2630 USD |
6.5054 USD |
6.4335 USD |
| 2022-10-04 |
6.4212 USD |
390,000.7749 DOT |
6.3666 USD |
6.3454 USD |
6.5308 USD |
6.4953 USD |
| 2022-10-03 |
6.2965 USD |
270,889.2124 DOT |
6.1570 USD |
6.0935 USD |
6.3999 USD |
6.3726 USD |
| 2022-10-02 |
6.2489 USD |
170,742.8704 DOT |
6.2690 USD |
6.1468 USD |
6.3250 USD |
6.2539 USD |
| 2022-10-01 |
6.2937 USD |
134,755.1405 DOT |
6.3219 USD |
6.2167 USD |
6.3317 USD |
6.2804 USD |
| 2022-09-30 |
6.4138 USD |
272,615.6561 DOT |
6.4326 USD |
6.2206 USD |
6.5679 USD |
6.2659 USD |
| 2022-09-29 |
6.3669 USD |
181,348.0137 DOT |
6.3874 USD |
6.2661 USD |
6.4829 USD |
6.4316 USD |
| 2022-09-28 |
6.3204 USD |
320,472.4359 DOT |
6.3719 USD |
6.1778 USD |
6.4688 USD |
6.4197 USD |
| 2022-09-27 |
6.5531 USD |
375,543.9672 DOT |
6.5553 USD |
6.2497 USD |
6.8065 USD |
6.3441 USD |
| 2022-09-26 |
6.3637 USD |
296,250.3615 DOT |
6.2005 USD |
6.1609 USD |
6.5706 USD |
6.5075 USD |
| 2022-09-25 |
6.2497 USD |
196,411.6283 DOT |
6.2678 USD |
6.0907 USD |
6.3657 USD |
6.1597 USD |
| 2022-09-24 |
6.4191 USD |
225,777.8117 DOT |
6.4316 USD |
6.2484 USD |
6.5041 USD |
6.2484 USD |
| 2022-09-23 |
6.4060 USD |
247,375.0129 DOT |
6.4436 USD |
6.1929 USD |
6.6327 USD |
6.3393 USD |
| 2022-09-22 |
6.3706 USD |
185,991.6430 DOT |
6.1240 USD |
6.0872 USD |
6.5152 USD |
6.4420 USD |
| 2022-09-21 |
6.2738 USD |
487,812.4420 DOT |
6.2849 USD |
5.9733 USD |
6.5855 USD |
6.0783 USD |
| 2022-09-20 |
6.2981 USD |
317,187.7655 DOT |
6.3842 USD |
6.1744 USD |
6.4121 USD |
6.2743 USD |
| 2022-09-19 |
6.3493 USD |
482,557.1590 DOT |
6.4463 USD |
6.1073 USD |
6.5616 USD |
6.3738 USD |
| 2022-09-18 |
6.6773 USD |
266,484.4439 DOT |
7.0617 USD |
6.3199 USD |
7.0617 USD |
6.4701 USD |
| 2022-09-17 |
7.0363 USD |
243,714.3178 DOT |
6.9024 USD |
6.9024 USD |
7.1555 USD |
7.0750 USD |
| 2022-09-16 |
6.8257 USD |
442,336.5619 DOT |
6.9300 USD |
6.7200 USD |
6.9714 USD |
6.8639 USD |
| 2022-09-15 |
7.0468 USD |
276,234.9219 DOT |
7.2053 USD |
6.8800 USD |
7.2329 USD |
6.8941 USD |