Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
3.8867 USD |
53,122.1999 DOT |
3.9044 USD |
3.8280 USD |
3.9409 USD |
3.8792 USD |
| 2024-11-01 |
3.9254 USD |
211,901.6314 DOT |
3.9562 USD |
3.8487 USD |
3.9892 USD |
3.8995 USD |
| 2024-10-31 |
4.0289 USD |
211,161.5223 DOT |
4.1890 USD |
3.9000 USD |
4.2119 USD |
3.9648 USD |
| 2024-10-30 |
4.1691 USD |
227,431.9596 DOT |
4.1901 USD |
4.1191 USD |
4.2132 USD |
4.1635 USD |
| 2024-10-29 |
4.1781 USD |
274,560.1309 DOT |
4.1313 USD |
4.1141 USD |
4.2490 USD |
4.1925 USD |
| 2024-10-28 |
4.1021 USD |
244,844.8252 DOT |
4.1232 USD |
4.0025 USD |
4.2175 USD |
4.0865 USD |
| 2024-10-27 |
4.0701 USD |
184,829.0655 DOT |
4.0284 USD |
4.0037 USD |
4.1311 USD |
4.1181 USD |
| 2024-10-26 |
4.0176 USD |
238,936.4207 DOT |
3.9875 USD |
3.9405 USD |
4.0557 USD |
4.0282 USD |
| 2024-10-25 |
4.0656 USD |
413,960.5885 DOT |
4.2032 USD |
3.8470 USD |
4.2132 USD |
3.9700 USD |
| 2024-10-24 |
4.2225 USD |
319,691.5704 DOT |
4.2047 USD |
4.1419 USD |
4.2741 USD |
4.2000 USD |
| 2024-10-23 |
4.2214 USD |
344,754.8943 DOT |
4.3213 USD |
4.1055 USD |
4.3251 USD |
4.1867 USD |
| 2024-10-22 |
4.3555 USD |
143,638.5327 DOT |
4.3747 USD |
4.2717 USD |
4.4286 USD |
4.3180 USD |
| 2024-10-21 |
4.4824 USD |
152,700.8435 DOT |
4.5759 USD |
4.3333 USD |
4.6078 USD |
4.3762 USD |
| 2024-10-20 |
4.4524 USD |
104,091.7032 DOT |
4.4302 USD |
4.3564 USD |
4.5826 USD |
4.5422 USD |
| 2024-10-19 |
4.4004 USD |
103,984.3254 DOT |
4.3085 USD |
4.3085 USD |
4.4784 USD |
4.4087 USD |
| 2024-10-18 |
4.2499 USD |
125,680.5239 DOT |
4.1873 USD |
4.1736 USD |
4.2948 USD |
4.2628 USD |
| 2024-10-17 |
4.2091 USD |
205,713.0294 DOT |
4.3114 USD |
4.1476 USD |
4.3475 USD |
4.1859 USD |
| 2024-10-16 |
4.3298 USD |
165,882.0741 DOT |
4.4044 USD |
4.2892 USD |
4.4062 USD |
4.3050 USD |
| 2024-10-15 |
4.4358 USD |
228,828.3266 DOT |
4.3758 USD |
4.2923 USD |
4.5295 USD |
4.3741 USD |
| 2024-10-14 |
4.2644 USD |
136,989.8413 DOT |
4.1583 USD |
4.1326 USD |
4.3671 USD |
4.3445 USD |
| 2024-10-13 |
4.1583 USD |
72,078.8762 DOT |
4.2029 USD |
4.0849 USD |
4.2119 USD |
4.1295 USD |
| 2024-10-12 |
4.2187 USD |
139,989.0792 DOT |
4.1683 USD |
4.1508 USD |
4.2582 USD |
4.2042 USD |
| 2024-10-11 |
4.1445 USD |
94,082.8384 DOT |
4.0683 USD |
4.0502 USD |
4.1931 USD |
4.1774 USD |
| 2024-10-10 |
4.0343 USD |
123,479.3541 DOT |
4.0189 USD |
3.9604 USD |
4.0694 USD |
4.0333 USD |
| 2024-10-09 |
4.0231 USD |
315,780.1083 DOT |
4.1007 USD |
3.9504 USD |
4.1447 USD |
4.0224 USD |
| 2024-10-08 |
4.1196 USD |
89,402.3395 DOT |
4.1289 USD |
4.0473 USD |
4.1800 USD |
4.1278 USD |
| 2024-10-07 |
4.2168 USD |
190,530.2232 DOT |
4.1894 USD |
4.1321 USD |
4.2691 USD |
4.1880 USD |
| 2024-10-06 |
4.1417 USD |
204,622.3046 DOT |
4.1367 USD |
4.1002 USD |
4.1914 USD |
4.1663 USD |
| 2024-10-05 |
4.1903 USD |
55,164.1418 DOT |
4.1940 USD |
4.1297 USD |
4.2300 USD |
4.1352 USD |
| 2024-10-04 |
4.1556 USD |
339,707.9964 DOT |
4.1298 USD |
4.1094 USD |
4.2077 USD |
4.1823 USD |
| 2024-10-03 |
4.0646 USD |
341,825.2635 DOT |
4.1002 USD |
3.9935 USD |
4.1699 USD |
4.1006 USD |
| 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 |