Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
22.3857 USD |
260,342.9829 DOT |
22.4175 USD |
21.6383 USD |
22.9930 USD |
22.5730 USD |
| 2022-03-29 |
22.4303 USD |
362,093.3568 DOT |
21.9652 USD |
21.8682 USD |
22.9500 USD |
22.2970 USD |
| 2022-03-28 |
22.8664 USD |
563,031.3669 DOT |
22.4703 USD |
22.2501 USD |
23.3200 USD |
22.5570 USD |
| 2022-03-27 |
21.3873 USD |
269,075.8867 DOT |
20.9041 USD |
20.7506 USD |
22.2089 USD |
22.0600 USD |
| 2022-03-26 |
20.7636 USD |
114,841.8056 DOT |
20.5482 USD |
20.2698 USD |
21.0373 USD |
20.9033 USD |
| 2022-03-25 |
20.8200 USD |
227,505.1550 DOT |
21.2506 USD |
20.2201 USD |
21.3596 USD |
20.5700 USD |
| 2022-03-24 |
20.9420 USD |
450,918.5097 DOT |
21.0100 USD |
20.2800 USD |
21.4749 USD |
21.2902 USD |
| 2022-03-23 |
20.5250 USD |
526,262.3201 DOT |
20.2189 USD |
19.8041 USD |
21.1140 USD |
20.8688 USD |
| 2022-03-22 |
19.7864 USD |
456,084.0358 DOT |
18.7272 USD |
18.6861 USD |
20.2500 USD |
20.0206 USD |
| 2022-03-21 |
18.8090 USD |
262,140.7498 DOT |
18.6566 USD |
18.4335 USD |
19.0688 USD |
18.7698 USD |
| 2022-03-20 |
18.8158 USD |
214,537.5033 DOT |
19.3851 USD |
18.3471 USD |
19.4549 USD |
18.6292 USD |
| 2022-03-19 |
19.3520 USD |
239,061.3650 DOT |
18.9733 USD |
18.8930 USD |
19.7895 USD |
19.3570 USD |
| 2022-03-18 |
18.7590 USD |
252,237.9597 DOT |
18.7646 USD |
18.1536 USD |
19.2500 USD |
19.0043 USD |
| 2022-03-17 |
18.9556 USD |
416,493.2559 DOT |
19.0619 USD |
18.6489 USD |
19.3286 USD |
18.7200 USD |
| 2022-03-16 |
18.4454 USD |
463,612.7422 DOT |
17.8310 USD |
17.7001 USD |
19.1835 USD |
19.0449 USD |
| 2022-03-15 |
17.6444 USD |
277,186.1914 DOT |
17.6980 USD |
17.0723 USD |
18.0609 USD |
17.8545 USD |
| 2022-03-14 |
17.3814 USD |
308,127.3121 DOT |
17.2214 USD |
17.0157 USD |
17.8381 USD |
17.6508 USD |
| 2022-03-13 |
17.8174 USD |
237,151.3581 DOT |
18.1099 USD |
17.1939 USD |
18.3747 USD |
17.2602 USD |
| 2022-03-12 |
18.3216 USD |
275,160.8520 DOT |
17.6945 USD |
17.6945 USD |
18.7315 USD |
18.2633 USD |
| 2022-03-11 |
17.7480 USD |
643,072.5895 DOT |
16.9701 USD |
16.7130 USD |
18.4712 USD |
17.8099 USD |
| 2022-03-10 |
17.0885 USD |
248,789.3293 DOT |
17.8613 USD |
16.6723 USD |
17.9183 USD |
17.0752 USD |
| 2022-03-09 |
17.7079 USD |
313,660.3538 DOT |
16.9738 USD |
16.8881 USD |
18.0700 USD |
17.7024 USD |
| 2022-03-08 |
16.8246 USD |
378,118.9623 DOT |
16.4249 USD |
16.3199 USD |
17.2500 USD |
16.9424 USD |
| 2022-03-07 |
16.5502 USD |
385,172.6590 DOT |
16.9700 USD |
16.0030 USD |
17.1250 USD |
16.4165 USD |
| 2022-03-06 |
16.9794 USD |
276,672.4272 DOT |
17.3131 USD |
16.5282 USD |
17.4982 USD |
17.4982 USD |
| 2022-03-05 |
17.0456 USD |
334,392.1643 DOT |
16.7843 USD |
16.2055 USD |
17.7891 USD |
17.2617 USD |
| 2022-03-04 |
17.1242 USD |
494,906.8179 DOT |
18.0000 USD |
16.5000 USD |
18.0564 USD |
16.7127 USD |
| 2022-03-03 |
18.1871 USD |
284,755.7392 DOT |
18.5996 USD |
17.7818 USD |
18.6515 USD |
18.0563 USD |
| 2022-03-02 |
18.7596 USD |
355,158.3690 DOT |
18.9178 USD |
18.3771 USD |
19.2457 USD |
18.7442 USD |
| 2022-03-01 |
19.0792 USD |
1,328,886.3650 DOT |
18.9496 USD |
18.3514 USD |
19.8186 USD |
18.8755 USD |
| 2022-02-28 |
17.6968 USD |
783,628.8410 DOT |
17.4908 USD |
16.6548 USD |
18.8586 USD |
18.7937 USD |
| 2022-02-27 |
17.9893 USD |
407,591.6814 DOT |
18.0302 USD |
17.1018 USD |
18.7200 USD |
17.3836 USD |
| 2022-02-26 |
18.0891 USD |
537,034.7730 DOT |
17.2712 USD |
17.2079 USD |
18.7615 USD |
17.9876 USD |
| 2022-02-25 |
16.3195 USD |
439,995.5322 DOT |
16.2000 USD |
15.8171 USD |
17.1849 USD |
17.0343 USD |
| 2022-02-24 |
15.0694 USD |
2,280,405.7844 DOT |
15.9700 USD |
14.0577 USD |
16.7110 USD |
15.9714 USD |
| 2022-02-23 |
16.7060 USD |
597,162.5701 DOT |
16.6052 USD |
15.9340 USD |
17.5001 USD |
16.0656 USD |
| 2022-02-22 |
16.1732 USD |
375,745.3924 DOT |
16.1804 USD |
15.8029 USD |
16.7149 USD |
16.3094 USD |
| 2022-02-21 |
16.8931 USD |
727,307.9944 DOT |
16.9120 USD |
16.0858 USD |
17.7258 USD |
16.2566 USD |
| 2022-02-20 |
17.0028 USD |
492,309.4303 DOT |
17.8500 USD |
16.7017 USD |
17.8647 USD |
16.9373 USD |
| 2022-02-19 |
17.7478 USD |
204,470.6891 DOT |
17.8200 USD |
17.3652 USD |
18.2134 USD |
17.7351 USD |
| 2022-02-18 |
18.0946 USD |
358,270.5729 DOT |
18.1492 USD |
17.6377 USD |
18.5956 USD |
17.8837 USD |
| 2022-02-17 |
18.7146 USD |
551,681.3920 DOT |
19.7941 USD |
17.8067 USD |
20.0055 USD |
18.1425 USD |
| 2022-02-16 |
19.6757 USD |
573,737.9079 DOT |
20.1745 USD |
19.0731 USD |
20.1998 USD |
19.7755 USD |
| 2022-02-15 |
19.6218 USD |
316,698.8007 DOT |
18.7149 USD |
18.6633 USD |
20.1659 USD |
19.9370 USD |
| 2022-02-14 |
18.5046 USD |
341,462.9313 DOT |
18.7543 USD |
18.0426 USD |
18.9467 USD |
18.7265 USD |
| 2022-02-13 |
18.8783 USD |
184,516.1976 DOT |
18.8308 USD |
18.4076 USD |
19.2745 USD |
18.7800 USD |
| 2022-02-12 |
18.8851 USD |
396,012.8612 DOT |
18.9784 USD |
18.2874 USD |
19.4307 USD |
18.9253 USD |
| 2022-02-11 |
19.9395 USD |
646,842.8496 DOT |
20.5020 USD |
18.6748 USD |
20.7311 USD |
18.9490 USD |
| 2022-02-10 |
21.4958 USD |
593,434.3204 DOT |
21.9011 USD |
20.6071 USD |
22.4887 USD |
20.9769 USD |
| 2022-02-09 |
21.7656 USD |
348,614.3925 DOT |
21.6633 USD |
21.0820 USD |
22.2472 USD |
22.0863 USD |