Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
4.1801 USD |
263,424.3384 DOT |
4.1530 USD |
4.0415 USD |
4.2665 USD |
4.0676 USD |
| 2024-10-01 |
4.2993 USD |
499,125.1749 DOT |
4.4307 USD |
4.0557 USD |
4.5578 USD |
4.1718 USD |
| 2024-09-30 |
4.6429 USD |
276,763.0590 DOT |
4.7664 USD |
4.5145 USD |
4.7669 USD |
4.5293 USD |
| 2024-09-29 |
4.7784 USD |
205,985.3184 DOT |
4.7937 USD |
4.6847 USD |
4.8550 USD |
4.7520 USD |
| 2024-09-28 |
4.8211 USD |
170,150.0524 DOT |
4.8849 USD |
4.7594 USD |
4.9292 USD |
4.7594 USD |
| 2024-09-27 |
4.9068 USD |
343,113.2837 DOT |
4.8138 USD |
4.8132 USD |
4.9600 USD |
4.8885 USD |
| 2024-09-26 |
4.7702 USD |
273,558.8016 DOT |
4.6370 USD |
4.5664 USD |
4.8756 USD |
4.7843 USD |
| 2024-09-25 |
4.6863 USD |
296,930.0045 DOT |
4.6393 USD |
4.5899 USD |
4.7681 USD |
4.6851 USD |
| 2024-09-24 |
4.5434 USD |
304,399.2544 DOT |
4.4561 USD |
4.4042 USD |
4.6818 USD |
4.6418 USD |
| 2024-09-23 |
4.3745 USD |
150,290.8847 DOT |
4.3150 USD |
4.2393 USD |
4.4581 USD |
4.4575 USD |
| 2024-09-22 |
4.3930 USD |
102,633.4469 DOT |
4.4616 USD |
4.2793 USD |
4.4808 USD |
4.3270 USD |
| 2024-09-21 |
4.3708 USD |
112,853.6663 DOT |
4.3398 USD |
4.2887 USD |
4.4507 USD |
4.4182 USD |
| 2024-09-20 |
4.3158 USD |
168,231.6641 DOT |
4.2550 USD |
4.1930 USD |
4.3969 USD |
4.3048 USD |
| 2024-09-19 |
4.2544 USD |
289,342.8953 DOT |
4.1746 USD |
4.1746 USD |
4.3466 USD |
4.2547 USD |
| 2024-09-18 |
4.0613 USD |
320,417.4299 DOT |
4.1582 USD |
3.9770 USD |
4.1745 USD |
4.0459 USD |
| 2024-09-17 |
4.1956 USD |
99,854.6415 DOT |
4.1936 USD |
4.1333 USD |
4.2893 USD |
4.1647 USD |
| 2024-09-16 |
4.2592 USD |
158,972.5287 DOT |
4.3924 USD |
4.1647 USD |
4.3924 USD |
4.1666 USD |
| 2024-09-15 |
4.4911 USD |
124,450.2953 DOT |
4.4376 USD |
4.4105 USD |
4.5525 USD |
4.4200 USD |
| 2024-09-14 |
4.3987 USD |
65,467.4267 DOT |
4.4245 USD |
4.3537 USD |
4.4399 USD |
4.4167 USD |
| 2024-09-13 |
4.3443 USD |
160,608.7286 DOT |
4.2955 USD |
4.2763 USD |
4.4630 USD |
4.4409 USD |
| 2024-09-12 |
4.2379 USD |
110,313.6519 DOT |
4.1941 USD |
4.1937 USD |
4.2972 USD |
4.2970 USD |
| 2024-09-11 |
4.1476 USD |
147,969.5321 DOT |
4.2517 USD |
4.0628 USD |
4.2557 USD |
4.1614 USD |
| 2024-09-10 |
4.2458 USD |
82,642.7697 DOT |
4.2866 USD |
4.2000 USD |
4.2875 USD |
4.2459 USD |
| 2024-09-09 |
4.2106 USD |
211,532.4961 DOT |
4.1616 USD |
4.1117 USD |
4.3376 USD |
4.3084 USD |
| 2024-09-08 |
4.1315 USD |
64,789.4760 DOT |
4.0779 USD |
4.0583 USD |
4.1980 USD |
4.1483 USD |
| 2024-09-07 |
4.0509 USD |
84,844.7296 DOT |
3.9593 USD |
3.9342 USD |
4.1311 USD |
4.1184 USD |
| 2024-09-06 |
4.0148 USD |
238,717.0270 DOT |
4.0181 USD |
3.9112 USD |
4.0992 USD |
3.9248 USD |
| 2024-09-05 |
4.0422 USD |
217,585.1712 DOT |
4.1113 USD |
3.9770 USD |
4.1252 USD |
3.9994 USD |
| 2024-09-04 |
4.0529 USD |
336,249.6726 DOT |
4.0602 USD |
3.8716 USD |
4.1930 USD |
4.1716 USD |
| 2024-09-03 |
4.1970 USD |
128,742.1435 DOT |
4.2082 USD |
4.0979 USD |
4.2799 USD |
4.1201 USD |
| 2024-09-02 |
4.1316 USD |
176,090.0882 DOT |
4.0672 USD |
4.0575 USD |
4.2052 USD |
4.1686 USD |
| 2024-09-01 |
4.1610 USD |
197,990.5886 DOT |
4.2567 USD |
4.1026 USD |
4.2567 USD |
4.1528 USD |
| 2024-08-31 |
4.2734 USD |
77,674.9222 DOT |
4.2778 USD |
4.2224 USD |
4.3142 USD |
4.2335 USD |
| 2024-08-30 |
4.2355 USD |
290,531.9197 DOT |
4.2503 USD |
4.1053 USD |
4.3315 USD |
4.2834 USD |
| 2024-08-29 |
4.2950 USD |
223,659.5156 DOT |
4.2541 USD |
4.1811 USD |
4.4040 USD |
4.2284 USD |
| 2024-08-28 |
4.3491 USD |
336,880.9505 DOT |
4.3803 USD |
4.1687 USD |
4.4475 USD |
4.2753 USD |
| 2024-08-27 |
4.4621 USD |
302,312.6713 DOT |
4.5578 USD |
4.2431 USD |
4.6555 USD |
4.3462 USD |
| 2024-08-26 |
4.6832 USD |
217,337.9419 DOT |
4.8250 USD |
4.5348 USD |
4.8643 USD |
4.5416 USD |
| 2024-08-25 |
4.8496 USD |
135,473.6824 DOT |
4.9799 USD |
4.7500 USD |
4.9901 USD |
4.8402 USD |
| 2024-08-24 |
4.9444 USD |
185,972.3676 DOT |
4.9010 USD |
4.8527 USD |
5.0971 USD |
4.9545 USD |
| 2024-08-23 |
4.7889 USD |
231,814.5156 DOT |
4.6906 USD |
4.6896 USD |
4.9100 USD |
4.8873 USD |
| 2024-08-22 |
4.6572 USD |
131,716.0676 DOT |
4.6707 USD |
4.5979 USD |
4.7094 USD |
4.6461 USD |
| 2024-08-21 |
4.6220 USD |
185,975.3937 DOT |
4.5233 USD |
4.4983 USD |
4.7501 USD |
4.6823 USD |
| 2024-08-20 |
4.5277 USD |
160,118.8087 DOT |
4.4816 USD |
4.4570 USD |
4.6007 USD |
4.5420 USD |
| 2024-08-19 |
4.4258 USD |
215,348.4764 DOT |
4.3880 USD |
4.3454 USD |
4.5010 USD |
4.4701 USD |
| 2024-08-18 |
4.4349 USD |
254,606.9703 DOT |
4.3658 USD |
4.3458 USD |
4.5223 USD |
4.4178 USD |
| 2024-08-17 |
4.3235 USD |
56,682.7151 DOT |
4.2858 USD |
4.2799 USD |
4.3659 USD |
4.3620 USD |
| 2024-08-16 |
4.2971 USD |
191,157.1201 DOT |
4.2733 USD |
4.2178 USD |
4.3834 USD |
4.3359 USD |
| 2024-08-15 |
4.4090 USD |
278,641.0426 DOT |
4.3840 USD |
4.2538 USD |
4.4762 USD |
4.2658 USD |
| 2024-08-14 |
4.4559 USD |
235,300.3479 DOT |
4.5476 USD |
4.3523 USD |
4.5512 USD |
4.3931 USD |