Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
6.6755 USD |
610,637.6778 DOT |
6.7552 USD |
6.5275 USD |
6.8003 USD |
6.7024 USD |
| 2022-07-25 |
7.0809 USD |
457,836.1404 DOT |
7.4029 USD |
6.8500 USD |
7.4454 USD |
6.9149 USD |
| 2022-07-24 |
7.4364 USD |
278,540.8763 DOT |
7.3230 USD |
7.3103 USD |
7.5771 USD |
7.4432 USD |
| 2022-07-23 |
7.2775 USD |
380,559.3382 DOT |
7.2919 USD |
7.0861 USD |
7.4868 USD |
7.2453 USD |
| 2022-07-22 |
7.5615 USD |
374,734.1271 DOT |
7.5248 USD |
7.2627 USD |
7.8500 USD |
7.3219 USD |
| 2022-07-21 |
7.3979 USD |
646,754.5978 DOT |
7.4642 USD |
7.1892 USD |
7.5861 USD |
7.5466 USD |
| 2022-07-20 |
7.7322 USD |
682,994.3837 DOT |
7.7904 USD |
7.3600 USD |
8.0756 USD |
7.6357 USD |
| 2022-07-19 |
7.7928 USD |
713,877.8008 DOT |
7.6647 USD |
7.5025 USD |
8.0200 USD |
7.9363 USD |
| 2022-07-18 |
7.4219 USD |
847,710.2814 DOT |
6.9169 USD |
6.9097 USD |
7.7143 USD |
7.3474 USD |
| 2022-07-17 |
7.1136 USD |
281,381.9037 DOT |
7.1907 USD |
6.8664 USD |
7.3200 USD |
6.9580 USD |
| 2022-07-16 |
6.9739 USD |
379,363.4527 DOT |
6.7922 USD |
6.5643 USD |
7.1755 USD |
7.1376 USD |
| 2022-07-15 |
6.8290 USD |
262,309.0940 DOT |
6.7167 USD |
6.6583 USD |
6.9854 USD |
6.8616 USD |
| 2022-07-14 |
6.5456 USD |
606,090.2403 DOT |
6.4542 USD |
6.2858 USD |
6.7531 USD |
6.6773 USD |
| 2022-07-13 |
6.2725 USD |
757,444.1067 DOT |
6.2755 USD |
6.0100 USD |
6.5389 USD |
6.4599 USD |
| 2022-07-12 |
6.4622 USD |
745,280.0171 DOT |
6.5213 USD |
6.3400 USD |
6.6180 USD |
6.3882 USD |
| 2022-07-11 |
6.7074 USD |
440,050.5515 DOT |
6.8514 USD |
6.5055 USD |
6.9044 USD |
6.5389 USD |
| 2022-07-10 |
6.9324 USD |
319,302.2004 DOT |
7.2500 USD |
6.7610 USD |
7.2525 USD |
6.8487 USD |
| 2022-07-09 |
7.2216 USD |
234,626.4808 DOT |
7.0354 USD |
7.0354 USD |
7.3514 USD |
7.2861 USD |
| 2022-07-08 |
7.1434 USD |
239,631.8154 DOT |
7.3030 USD |
6.9287 USD |
7.4497 USD |
7.0941 USD |