Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
10.2119 USD |
539,584.2227 DOT |
11.0353 USD |
9.6783 USD |
11.1557 USD |
9.9175 USD |
| 2022-05-17 |
10.9820 USD |
752,985.0688 DOT |
10.6118 USD |
10.3987 USD |
11.3100 USD |
11.0737 USD |
| 2022-05-16 |
10.8558 USD |
751,484.3224 DOT |
11.7778 USD |
10.3603 USD |
11.7778 USD |
10.6991 USD |
| 2022-05-15 |
11.1572 USD |
653,797.5349 DOT |
11.2471 USD |
10.5760 USD |
11.8360 USD |
11.6775 USD |
| 2022-05-14 |
10.5819 USD |
937,767.5854 DOT |
10.4470 USD |
9.7500 USD |
11.5405 USD |
11.4851 USD |
| 2022-05-13 |
10.5884 USD |
1,769,569.5209 DOT |
8.6788 USD |
8.5485 USD |
11.7505 USD |
10.6467 USD |
| 2022-05-12 |
8.2237 USD |
2,414,082.0544 DOT |
9.0384 USD |
6.9265 USD |
9.4824 USD |
8.7700 USD |
| 2022-05-11 |
9.7138 USD |
3,318,750.3622 DOT |
11.3450 USD |
8.1500 USD |
11.6344 USD |
8.8800 USD |
| 2022-05-10 |
11.5752 USD |
1,572,103.7099 DOT |
10.6270 USD |
10.2895 USD |
12.4383 USD |
11.3356 USD |
| 2022-05-09 |
11.8263 USD |
1,192,743.5654 DOT |
13.2482 USD |
10.7611 USD |
13.4703 USD |
11.1917 USD |
| 2022-05-08 |
13.4343 USD |
298,819.1821 DOT |
13.7381 USD |
13.0403 USD |
13.8581 USD |
13.3270 USD |
| 2022-05-07 |
14.0630 USD |
199,998.3252 DOT |
14.3226 USD |
13.6229 USD |
14.3695 USD |
13.6916 USD |
| 2022-05-06 |
14.3104 USD |
528,407.9661 DOT |
14.5800 USD |
13.7832 USD |
14.6480 USD |
14.4094 USD |
| 2022-05-05 |
14.9756 USD |
623,634.5033 DOT |
16.3199 USD |
14.0562 USD |
16.4263 USD |
14.4552 USD |
| 2022-05-04 |
15.3956 USD |
383,547.4695 DOT |
14.6790 USD |
14.6742 USD |
16.2666 USD |
16.2061 USD |
| 2022-05-03 |
14.9007 USD |
150,728.8583 DOT |
14.9707 USD |
14.5263 USD |
15.2172 USD |
14.7208 USD |
| 2022-05-02 |
14.9701 USD |
293,175.1701 DOT |
15.3506 USD |
14.5726 USD |
15.5837 USD |
15.0644 USD |
| 2022-05-01 |
14.9940 USD |
346,244.7388 DOT |
14.5017 USD |
14.4807 USD |
15.5096 USD |
15.3826 USD |
| 2022-04-30 |
15.9243 USD |
227,617.0300 DOT |
16.1771 USD |
15.1000 USD |
16.4305 USD |
15.1374 USD |
| 2022-04-29 |
16.4165 USD |
243,364.0635 DOT |
16.9668 USD |
16.0130 USD |
17.0450 USD |
16.0170 USD |
| 2022-04-28 |
16.9966 USD |
235,936.6812 DOT |
16.9119 USD |
16.7527 USD |
17.4051 USD |
16.9772 USD |
| 2022-04-27 |
16.8947 USD |
185,968.3558 DOT |
16.6699 USD |
16.5054 USD |
17.2687 USD |
16.8608 USD |
| 2022-04-26 |
17.3604 USD |
249,744.3857 DOT |
18.1147 USD |
16.6295 USD |
18.3041 USD |
16.8674 USD |
| 2022-04-25 |
17.5311 USD |
517,822.8849 DOT |
18.1600 USD |
17.1355 USD |
18.2312 USD |
18.1750 USD |
| 2022-04-24 |
18.4878 USD |
251,795.3607 DOT |
18.6994 USD |
18.0800 USD |
19.1420 USD |
18.1630 USD |
| 2022-04-23 |
18.5847 USD |
308,264.5865 DOT |
18.2624 USD |
17.9545 USD |
19.2435 USD |
19.0033 USD |
| 2022-04-22 |
18.2908 USD |
148,187.9046 DOT |
18.1343 USD |
18.0856 USD |
18.5247 USD |
18.3395 USD |
| 2022-04-21 |
19.1967 USD |
421,308.2068 DOT |
19.0961 USD |
18.3571 USD |
19.6879 USD |
18.4627 USD |
| 2022-04-20 |
18.9264 USD |
771,567.2457 DOT |
18.8358 USD |
18.4943 USD |
19.5275 USD |
19.2972 USD |
| 2022-04-19 |
18.4895 USD |
370,557.2304 DOT |
18.1610 USD |
18.0474 USD |
18.9362 USD |
18.8822 USD |
| 2022-04-18 |
17.7822 USD |
409,902.6110 DOT |
17.7354 USD |
17.1055 USD |
18.3409 USD |
18.1853 USD |