Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
18.3687 USD |
332,672.5693 DOT |
18.6109 USD |
17.7074 USD |
18.8010 USD |
17.7500 USD |
| 2022-04-16 |
18.3754 USD |
102,180.0947 DOT |
18.3454 USD |
18.1682 USD |
18.6530 USD |
18.5691 USD |
| 2022-04-15 |
18.1664 USD |
262,848.3958 DOT |
17.9295 USD |
17.8003 USD |
18.4093 USD |
18.2558 USD |
| 2022-04-14 |
17.9361 USD |
214,223.5791 DOT |
18.1941 USD |
17.4909 USD |
18.4699 USD |
17.8791 USD |
| 2022-04-13 |
17.9034 USD |
218,892.7777 DOT |
17.7690 USD |
17.3814 USD |
18.2803 USD |
18.1780 USD |
| 2022-04-12 |
17.5615 USD |
333,685.2776 DOT |
17.2182 USD |
17.1756 USD |
18.0174 USD |
17.7541 USD |
| 2022-04-11 |
18.1194 USD |
714,554.6920 DOT |
19.2128 USD |
17.0055 USD |
19.2747 USD |
17.3623 USD |
| 2022-04-10 |
19.8318 USD |
331,564.5903 DOT |
19.7694 USD |
19.3799 USD |
20.2309 USD |
19.5187 USD |
| 2022-04-09 |
19.5981 USD |
154,350.6014 DOT |
19.4308 USD |
19.3000 USD |
19.7663 USD |
19.5700 USD |
| 2022-04-08 |
20.1492 USD |
231,149.1591 DOT |
20.4139 USD |
19.4649 USD |
20.5619 USD |
19.5602 USD |
| 2022-04-07 |
20.1931 USD |
501,781.3888 DOT |
19.8670 USD |
19.5200 USD |
20.6459 USD |
20.4943 USD |
| 2022-04-06 |
20.6213 USD |
815,403.1566 DOT |
21.7399 USD |
19.7321 USD |
21.8148 USD |
19.9169 USD |
| 2022-04-05 |
22.6367 USD |
356,891.4703 DOT |
22.8924 USD |
22.0608 USD |
23.1005 USD |
22.2653 USD |
| 2022-04-04 |
22.3800 USD |
509,741.2190 DOT |
23.2221 USD |
21.6332 USD |
23.2221 USD |
22.5983 USD |
| 2022-04-03 |
23.1275 USD |
296,624.9419 DOT |
22.5995 USD |
22.5500 USD |
23.5500 USD |
23.1600 USD |
| 2022-04-02 |
22.9163 USD |
480,607.9841 DOT |
22.0545 USD |
22.0026 USD |
23.8502 USD |
23.2678 USD |
| 2022-04-01 |
21.4795 USD |
485,367.5772 DOT |
21.3340 USD |
20.6351 USD |
22.1487 USD |
21.9470 USD |
| 2022-03-31 |
22.0206 USD |
381,983.6430 DOT |
22.4250 USD |
21.2707 USD |
23.0494 USD |
21.5434 USD |