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