Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |