Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
7.1333 USD |
329,892.2767 DOT |
6.9208 USD |
6.8838 USD |
7.3118 USD |
7.2816 USD |
| 2022-07-06 |
6.8778 USD |
375,703.9662 DOT |
6.8335 USD |
6.6914 USD |
6.9819 USD |
6.9765 USD |
| 2022-07-05 |
6.8673 USD |
360,596.3631 DOT |
7.1582 USD |
6.6000 USD |
7.2105 USD |
6.8705 USD |
| 2022-07-04 |
6.8892 USD |
279,644.2894 DOT |
6.8440 USD |
6.6611 USD |
7.1539 USD |
7.1539 USD |
| 2022-07-03 |
6.7648 USD |
187,347.3351 DOT |
6.8150 USD |
6.6017 USD |
6.9756 USD |
6.8635 USD |
| 2022-07-02 |
6.7534 USD |
248,823.6127 DOT |
6.7441 USD |
6.6211 USD |
6.9089 USD |
6.8261 USD |
| 2022-07-01 |
6.8207 USD |
486,781.6558 DOT |
7.0602 USD |
6.5472 USD |
7.2413 USD |
6.8164 USD |
| 2022-06-30 |
6.8106 USD |
328,595.7709 DOT |
7.0289 USD |
6.6392 USD |
7.0294 USD |
6.8137 USD |
| 2022-06-29 |
7.2113 USD |
495,448.2983 DOT |
7.3035 USD |
7.0031 USD |
7.4259 USD |
7.0221 USD |
| 2022-06-28 |
7.6206 USD |
412,412.6081 DOT |
7.7306 USD |
7.2752 USD |
7.9821 USD |
7.3335 USD |
| 2022-06-27 |
7.9260 USD |
318,502.6181 DOT |
7.8280 USD |
7.6835 USD |
8.1890 USD |
7.8200 USD |
| 2022-06-26 |
8.1371 USD |
309,820.0650 DOT |
8.1233 USD |
7.9148 USD |
8.4743 USD |
7.9639 USD |
| 2022-06-25 |
8.0280 USD |
367,105.3401 DOT |
8.1791 USD |
7.7855 USD |
8.3492 USD |
8.1000 USD |
| 2022-06-24 |
8.0695 USD |
494,020.1097 DOT |
7.7679 USD |
7.7263 USD |
8.3505 USD |
8.2455 USD |
| 2022-06-23 |
7.5769 USD |
435,347.2942 DOT |
7.3805 USD |
7.3619 USD |
7.8148 USD |
7.7328 USD |
| 2022-06-22 |
7.5696 USD |
530,415.8428 DOT |
7.7520 USD |
7.3500 USD |
7.8000 USD |
7.4865 USD |
| 2022-06-21 |
8.0063 USD |
545,142.0502 DOT |
7.8644 USD |
7.6646 USD |
8.2597 USD |
7.7019 USD |
| 2022-06-20 |
7.6405 USD |
486,981.2995 DOT |
7.5105 USD |
7.1632 USD |
8.0107 USD |
7.8299 USD |
| 2022-06-19 |
7.2135 USD |
698,390.5156 DOT |
7.0450 USD |
6.7653 USD |
7.6336 USD |
7.4566 USD |
| 2022-06-18 |
6.8663 USD |
929,026.4384 DOT |
7.2661 USD |
6.4620 USD |
7.3947 USD |
7.0987 USD |
| 2022-06-17 |
7.2580 USD |
833,468.6795 DOT |
7.1113 USD |
7.0290 USD |
7.4454 USD |
7.2835 USD |
| 2022-06-16 |
7.6531 USD |
962,659.5668 DOT |
8.4843 USD |
7.1437 USD |
8.5354 USD |
7.1535 USD |
| 2022-06-15 |
7.4505 USD |
1,816,207.6235 DOT |
7.3518 USD |
6.8338 USD |
8.3542 USD |
8.2124 USD |
| 2022-06-14 |
7.2077 USD |
1,085,939.1465 DOT |
7.0253 USD |
6.6833 USD |
7.5421 USD |
7.3389 USD |
| 2022-06-13 |
6.8779 USD |
1,798,989.7863 DOT |
7.3878 USD |
6.3469 USD |
7.4604 USD |
6.9628 USD |
| 2022-06-12 |
7.7256 USD |
646,365.8712 DOT |
8.0247 USD |
7.4632 USD |
8.0891 USD |
7.6287 USD |
| 2022-06-11 |
8.2935 USD |
470,813.9311 DOT |
8.6499 USD |
7.9062 USD |
8.8370 USD |
8.0156 USD |
| 2022-06-10 |
8.8766 USD |
566,137.4114 DOT |
9.2150 USD |
8.5200 USD |
9.3537 USD |
8.6452 USD |
| 2022-06-09 |
9.2369 USD |
351,304.3944 DOT |
8.9950 USD |
8.9018 USD |
9.4473 USD |
9.2258 USD |
| 2022-06-08 |
9.1307 USD |
228,096.9766 DOT |
9.2163 USD |
8.9018 USD |
9.3799 USD |
9.0535 USD |
| 2022-06-07 |
9.1278 USD |
679,391.3764 DOT |
9.4944 USD |
8.8486 USD |
9.4944 USD |
9.0809 USD |
| 2022-06-06 |
9.6920 USD |
422,098.0549 DOT |
9.3363 USD |
9.3167 USD |
9.9205 USD |
9.4630 USD |
| 2022-06-05 |
9.3965 USD |
463,455.7068 DOT |
9.4300 USD |
9.2500 USD |
9.5335 USD |
9.4741 USD |
| 2022-06-04 |
9.3705 USD |
487,612.2240 DOT |
9.3577 USD |
9.1365 USD |
9.5445 USD |
9.4200 USD |
| 2022-06-03 |
9.4560 USD |
437,470.8645 DOT |
9.8765 USD |
9.2007 USD |
9.9000 USD |
9.3168 USD |
| 2022-06-02 |
9.6353 USD |
284,650.6068 DOT |
9.4453 USD |
9.2979 USD |
10.0420 USD |
9.9224 USD |
| 2022-06-01 |
9.9723 USD |
1,124,761.9914 DOT |
10.3419 USD |
9.2548 USD |
10.7256 USD |
9.4909 USD |
| 2022-05-31 |
10.3561 USD |
662,679.6170 DOT |
10.4667 USD |
9.9392 USD |
10.6283 USD |
10.5125 USD |
| 2022-05-30 |
10.3241 USD |
887,114.2639 DOT |
9.9801 USD |
9.9140 USD |
10.7650 USD |
10.4645 USD |
| 2022-05-29 |
9.7357 USD |
375,662.2376 DOT |
9.6400 USD |
9.3302 USD |
10.0212 USD |
9.9520 USD |
| 2022-05-28 |
9.3703 USD |
447,238.7262 DOT |
9.1078 USD |
8.9496 USD |
9.7102 USD |
9.6153 USD |
| 2022-05-27 |
9.4066 USD |
2,754,344.8070 DOT |
9.1925 USD |
8.5596 USD |
10.4718 USD |
9.1418 USD |
| 2022-05-26 |
9.3164 USD |
1,100,804.2917 DOT |
9.8571 USD |
8.8323 USD |
9.9901 USD |
9.3727 USD |
| 2022-05-25 |
10.0204 USD |
279,071.2350 DOT |
10.1700 USD |
9.7680 USD |
10.3205 USD |
9.9350 USD |
| 2022-05-24 |
9.8023 USD |
474,659.6748 DOT |
9.8629 USD |
9.5542 USD |
10.2119 USD |
10.1322 USD |
| 2022-05-23 |
10.3135 USD |
943,818.4640 DOT |
10.1487 USD |
9.9759 USD |
10.7146 USD |
10.0402 USD |
| 2022-05-22 |
10.0831 USD |
413,436.8362 DOT |
9.9820 USD |
9.8638 USD |
10.3119 USD |
10.1800 USD |
| 2022-05-21 |
9.8291 USD |
222,798.7383 DOT |
9.6616 USD |
9.4559 USD |
10.0742 USD |
9.9062 USD |
| 2022-05-20 |
9.8013 USD |
423,012.5037 DOT |
10.0145 USD |
9.4400 USD |
10.2354 USD |
9.7526 USD |
| 2022-05-19 |
9.8506 USD |
651,180.9818 DOT |
9.5038 USD |
9.2164 USD |
10.3852 USD |
9.9370 USD |