Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
7.1775 USD |
190,395.3654 DOT |
7.0658 USD |
7.0224 USD |
7.2976 USD |
7.2074 USD |
| 2022-09-13 |
7.4426 USD |
650,576.2890 DOT |
7.6624 USD |
7.0498 USD |
7.9588 USD |
7.1138 USD |
| 2022-09-12 |
7.7905 USD |
331,951.6240 DOT |
7.7022 USD |
7.5637 USD |
8.0489 USD |
7.6808 USD |
| 2022-09-11 |
7.7266 USD |
135,307.3608 DOT |
7.7788 USD |
7.6215 USD |
7.8923 USD |
7.6866 USD |
| 2022-09-10 |
7.7231 USD |
220,047.8120 DOT |
7.7632 USD |
7.6000 USD |
7.8744 USD |
7.7613 USD |
| 2022-09-09 |
7.6968 USD |
388,201.2303 DOT |
7.3869 USD |
7.3641 USD |
7.9353 USD |
7.8292 USD |
| 2022-09-08 |
7.2364 USD |
408,099.9653 DOT |
7.1955 USD |
7.0409 USD |
7.4476 USD |
7.3957 USD |
| 2022-09-07 |
7.0288 USD |
466,849.5034 DOT |
6.8740 USD |
6.7595 USD |
7.2911 USD |
7.2550 USD |
| 2022-09-06 |
7.3187 USD |
584,331.1105 DOT |
7.3666 USD |
6.8197 USD |
7.6851 USD |
6.9358 USD |
| 2022-09-05 |
7.4773 USD |
249,236.7804 DOT |
7.3692 USD |
7.2677 USD |
7.6330 USD |
7.3901 USD |
| 2022-09-04 |
7.2823 USD |
116,789.2602 DOT |
7.2848 USD |
7.1523 USD |
7.3975 USD |
7.3092 USD |
| 2022-09-03 |
7.2565 USD |
91,639.0473 DOT |
7.2976 USD |
7.1789 USD |
7.3067 USD |
7.2646 USD |
| 2022-09-02 |
7.3332 USD |
282,426.3570 DOT |
7.1824 USD |
7.1277 USD |
7.5644 USD |
7.2849 USD |
| 2022-09-01 |
7.0337 USD |
205,278.3821 DOT |
7.0323 USD |
6.8602 USD |
7.2075 USD |
7.1668 USD |
| 2022-08-31 |
7.1593 USD |
282,008.6826 DOT |
7.0088 USD |
6.9814 USD |
7.2893 USD |
7.1151 USD |
| 2022-08-30 |
7.1071 USD |
235,399.7464 DOT |
7.2711 USD |
6.8871 USD |
7.3739 USD |
7.0361 USD |
| 2022-08-29 |
7.0602 USD |
312,747.3176 DOT |
6.8579 USD |
6.7900 USD |
7.2821 USD |
7.2361 USD |
| 2022-08-28 |
7.0567 USD |
78,778.6176 DOT |
7.0396 USD |
6.9546 USD |
7.1497 USD |
6.9893 USD |
| 2022-08-27 |
6.9965 USD |
345,087.6736 DOT |
6.9212 USD |
6.8000 USD |
7.0714 USD |
7.0122 USD |
| 2022-08-26 |
7.3006 USD |
466,159.7826 DOT |
7.5799 USD |
6.8668 USD |
7.6800 USD |
6.9222 USD |
| 2022-08-25 |
7.6492 USD |
216,574.3592 DOT |
7.5642 USD |
7.4616 USD |
7.7575 USD |
7.6090 USD |
| 2022-08-24 |
7.6033 USD |
181,019.9626 DOT |
7.6387 USD |
7.4243 USD |
7.7761 USD |
7.6270 USD |
| 2022-08-23 |
7.4840 USD |
318,418.0235 DOT |
7.4013 USD |
7.1915 USD |
7.7069 USD |
7.6315 USD |
| 2022-08-22 |
7.1954 USD |
273,761.1059 DOT |
7.4348 USD |
7.0043 USD |
7.4462 USD |
7.3191 USD |
| 2022-08-21 |
7.3966 USD |
148,407.4815 DOT |
7.2266 USD |
7.1714 USD |
7.5808 USD |
7.4650 USD |
| 2022-08-20 |
7.3069 USD |
253,814.2650 DOT |
7.3023 USD |
7.0416 USD |
7.5161 USD |
7.2216 USD |
| 2022-08-19 |
7.6324 USD |
1,160,640.9332 DOT |
8.0826 USD |
7.2662 USD |
8.0920 USD |
7.2662 USD |
| 2022-08-18 |
8.3978 USD |
340,770.7328 DOT |
8.3693 USD |
8.0000 USD |
8.5939 USD |
8.1143 USD |
| 2022-08-17 |
8.6029 USD |
720,914.7149 DOT |
8.8342 USD |
8.3176 USD |
9.1634 USD |
8.4020 USD |
| 2022-08-16 |
8.7764 USD |
264,297.7680 DOT |
8.7851 USD |
8.6427 USD |
8.9510 USD |
8.8644 USD |
| 2022-08-15 |
9.0260 USD |
466,245.4175 DOT |
8.9556 USD |
8.6360 USD |
9.3795 USD |
8.6360 USD |
| 2022-08-14 |
9.1861 USD |
353,585.5113 DOT |
9.3052 USD |
8.8343 USD |
9.5532 USD |
9.0085 USD |
| 2022-08-13 |
9.4644 USD |
266,779.8236 DOT |
9.4826 USD |
9.2621 USD |
9.6739 USD |
9.2846 USD |
| 2022-08-12 |
9.2988 USD |
220,683.9924 DOT |
9.1997 USD |
9.0457 USD |
9.4637 USD |
9.3912 USD |
| 2022-08-11 |
9.4309 USD |
488,168.3774 DOT |
9.5199 USD |
9.1396 USD |
9.6441 USD |
9.1504 USD |
| 2022-08-10 |
9.3084 USD |
765,205.2485 DOT |
8.8990 USD |
8.5560 USD |
9.6412 USD |
9.5332 USD |
| 2022-08-09 |
8.9175 USD |
387,852.2140 DOT |
9.2739 USD |
8.6600 USD |
9.4600 USD |
8.9218 USD |
| 2022-08-08 |
9.1883 USD |
477,988.6018 DOT |
8.6556 USD |
8.6523 USD |
9.3822 USD |
9.2100 USD |
| 2022-08-07 |
8.6550 USD |
201,188.2302 DOT |
8.5193 USD |
8.3481 USD |
8.9249 USD |
8.8200 USD |
| 2022-08-06 |
8.6994 USD |
195,825.9237 DOT |
8.8083 USD |
8.5432 USD |
8.8754 USD |
8.6064 USD |
| 2022-08-05 |
8.4482 USD |
531,219.2600 DOT |
8.0923 USD |
8.0740 USD |
8.7820 USD |
8.7641 USD |
| 2022-08-04 |
8.0657 USD |
202,269.2113 DOT |
7.9950 USD |
7.8971 USD |
8.2684 USD |
8.0462 USD |
| 2022-08-03 |
8.1050 USD |
390,104.7237 DOT |
7.9275 USD |
7.7000 USD |
8.4394 USD |
8.2200 USD |
| 2022-08-02 |
7.9737 USD |
570,378.1970 DOT |
8.1809 USD |
7.6900 USD |
8.2698 USD |
7.9438 USD |
| 2022-08-01 |
8.5610 USD |
540,377.7672 DOT |
8.6346 USD |
8.0970 USD |
8.9750 USD |
8.1631 USD |
| 2022-07-31 |
8.8397 USD |
603,756.1984 DOT |
8.2111 USD |
8.0889 USD |
9.2033 USD |
8.9776 USD |
| 2022-07-30 |
8.4852 USD |
430,609.9980 DOT |
8.1892 USD |
8.1692 USD |
8.8406 USD |
8.2883 USD |
| 2022-07-29 |
8.1270 USD |
670,682.6019 DOT |
7.8611 USD |
7.7714 USD |
8.3344 USD |
8.2946 USD |
| 2022-07-28 |
7.7700 USD |
667,011.7601 DOT |
7.6825 USD |
7.4675 USD |
8.0650 USD |
7.9280 USD |
| 2022-07-27 |
7.0362 USD |
650,203.6481 DOT |
6.7771 USD |
6.6544 USD |
7.3766 USD |
7.3487 USD |