Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
25.3042 USD |
915,042.0080 DOT |
26.7507 USD |
24.2159 USD |
26.7952 USD |
24.9688 USD |
| 2022-01-06 |
26.3724 USD |
603,786.6886 DOT |
26.6635 USD |
25.5003 USD |
27.3217 USD |
26.6973 USD |
| 2022-01-05 |
28.4158 USD |
690,124.3879 DOT |
28.7099 USD |
26.4791 USD |
30.3777 USD |
26.5840 USD |
| 2022-01-04 |
29.6521 USD |
557,065.0619 DOT |
30.1000 USD |
28.7282 USD |
30.5577 USD |
28.9348 USD |
| 2022-01-03 |
29.8821 USD |
774,331.6882 DOT |
29.7192 USD |
28.6633 USD |
30.8898 USD |
30.2319 USD |
| 2022-01-02 |
29.4054 USD |
423,365.3707 DOT |
28.6052 USD |
27.8511 USD |
30.5918 USD |
29.6682 USD |
| 2022-01-01 |
27.6304 USD |
447,403.2719 DOT |
26.6624 USD |
26.6624 USD |
28.4629 USD |
28.3932 USD |
| 2021-12-31 |
26.9396 USD |
720,116.3575 DOT |
27.5198 USD |
26.0000 USD |
28.1101 USD |
26.7917 USD |
| 2021-12-30 |
27.1497 USD |
599,109.7093 DOT |
26.8092 USD |
26.2000 USD |
28.3761 USD |
27.5358 USD |
| 2021-12-29 |
27.9047 USD |
579,385.4272 DOT |
27.8650 USD |
26.5100 USD |
28.9691 USD |
26.6580 USD |
| 2021-12-28 |
29.0676 USD |
711,058.3942 DOT |
30.8768 USD |
27.4693 USD |
30.9452 USD |
28.1963 USD |
| 2021-12-27 |
32.0864 USD |
619,041.5975 DOT |
31.3522 USD |
30.9078 USD |
32.8034 USD |
31.4897 USD |
| 2021-12-26 |
30.1625 USD |
536,770.5671 DOT |
28.8428 USD |
28.3034 USD |
31.7710 USD |
31.4000 USD |
| 2021-12-25 |
28.4544 USD |
433,732.0000 DOT |
28.1302 USD |
28.0079 USD |
29.1299 USD |
28.9807 USD |
| 2021-12-24 |
28.9448 USD |
380,938.7068 DOT |
29.1464 USD |
27.8350 USD |
29.6542 USD |
28.0981 USD |
| 2021-12-23 |
28.1760 USD |
519,382.2727 DOT |
27.2170 USD |
26.7595 USD |
29.7800 USD |
29.1697 USD |
| 2021-12-22 |
26.9210 USD |
659,588.8583 DOT |
25.2181 USD |
25.0046 USD |
28.2160 USD |
27.2950 USD |
| 2021-12-21 |
24.7861 USD |
553,112.8946 DOT |
24.1099 USD |
23.7550 USD |
25.5930 USD |
25.3642 USD |
| 2021-12-20 |
24.0867 USD |
703,060.6809 DOT |
24.7895 USD |
23.2973 USD |
24.9904 USD |
24.1560 USD |
| 2021-12-19 |
25.1700 USD |
266,081.6927 DOT |
25.5027 USD |
24.6700 USD |
25.8582 USD |
24.9711 USD |
| 2021-12-18 |
25.0949 USD |
499,277.0059 DOT |
24.6577 USD |
24.2426 USD |
25.7301 USD |
25.5831 USD |
| 2021-12-17 |
25.1622 USD |
1,150,963.4499 DOT |
26.0268 USD |
24.1750 USD |
26.2165 USD |
24.5769 USD |
| 2021-12-16 |
26.8157 USD |
846,420.6500 DOT |
27.2038 USD |
25.8449 USD |
27.8905 USD |
26.6503 USD |
| 2021-12-15 |
26.2820 USD |
1,640,006.9913 DOT |
26.1798 USD |
24.0001 USD |
28.0363 USD |
26.8448 USD |
| 2021-12-14 |
25.9022 USD |
542,676.9926 DOT |
25.9779 USD |
25.0157 USD |
26.6758 USD |
26.0652 USD |
| 2021-12-13 |
27.1765 USD |
1,125,049.5282 DOT |
29.5585 USD |
25.5010 USD |
29.8415 USD |
25.9382 USD |
| 2021-12-12 |
28.9965 USD |
429,801.7120 DOT |
27.7953 USD |
27.3554 USD |
30.0305 USD |
29.7277 USD |
| 2021-12-11 |
27.4956 USD |
478,307.6900 DOT |
26.4365 USD |
25.7442 USD |
28.1600 USD |
27.8497 USD |
| 2021-12-10 |
27.0377 USD |
1,371,424.4515 DOT |
26.9130 USD |
25.7145 USD |
28.4158 USD |
27.0026 USD |
| 2021-12-09 |
28.1210 USD |
607,957.4682 DOT |
29.8576 USD |
26.7945 USD |
30.1483 USD |
27.3988 USD |
| 2021-12-08 |
29.2671 USD |
566,291.7010 DOT |
30.5154 USD |
28.0334 USD |
30.6365 USD |
29.4464 USD |
| 2021-12-07 |
29.7344 USD |
965,412.5822 DOT |
28.1984 USD |
27.7636 USD |
31.4932 USD |
30.0302 USD |
| 2021-12-06 |
26.7627 USD |
1,160,810.1464 DOT |
28.3523 USD |
24.8614 USD |
28.9926 USD |
28.2509 USD |
| 2021-12-05 |
27.7299 USD |
942,945.3767 DOT |
29.4323 USD |
26.3044 USD |
29.7439 USD |
28.1324 USD |
| 2021-12-04 |
28.7568 USD |
2,152,037.2347 DOT |
33.7788 USD |
27.0000 USD |
33.8686 USD |
29.3508 USD |
| 2021-12-03 |
34.2907 USD |
948,165.9261 DOT |
35.7860 USD |
32.5500 USD |
36.8500 USD |
33.8094 USD |
| 2021-12-02 |
35.9590 USD |
447,168.5695 DOT |
36.7855 USD |
35.0984 USD |
36.8014 USD |
35.8613 USD |
| 2021-12-01 |
37.6999 USD |
419,075.6114 DOT |
37.9752 USD |
36.2883 USD |
38.7698 USD |
36.7882 USD |
| 2021-11-30 |
37.2536 USD |
889,141.1310 DOT |
37.1948 USD |
35.4015 USD |
39.3540 USD |
38.1630 USD |
| 2021-11-29 |
36.6369 USD |
953,551.6348 DOT |
35.8212 USD |
35.4525 USD |
37.8800 USD |
37.5266 USD |
| 2021-11-28 |
33.5843 USD |
868,292.0697 DOT |
35.1139 USD |
32.2334 USD |
35.8377 USD |
35.0263 USD |
| 2021-11-27 |
35.2482 USD |
422,011.6168 DOT |
34.5770 USD |
34.4573 USD |
35.9539 USD |
34.8026 USD |
| 2021-11-26 |
35.5295 USD |
1,584,451.2655 DOT |
39.4843 USD |
33.6800 USD |
39.5868 USD |
34.4596 USD |
| 2021-11-25 |
39.3106 USD |
437,291.9995 DOT |
38.2871 USD |
38.0810 USD |
40.9274 USD |
39.3758 USD |
| 2021-11-24 |
38.9732 USD |
539,044.7767 DOT |
40.7850 USD |
38.0699 USD |
40.9238 USD |
38.3510 USD |
| 2021-11-23 |
40.0500 USD |
473,617.6431 DOT |
39.4934 USD |
38.5874 USD |
41.4746 USD |
40.8400 USD |
| 2021-11-22 |
40.3518 USD |
866,898.2477 DOT |
42.0582 USD |
38.8137 USD |
42.1661 USD |
39.6382 USD |
| 2021-11-21 |
41.9522 USD |
424,319.7535 DOT |
42.1150 USD |
40.6801 USD |
43.6000 USD |
42.8827 USD |
| 2021-11-20 |
41.2198 USD |
363,856.7949 DOT |
41.2676 USD |
39.9000 USD |
41.9720 USD |
41.8701 USD |
| 2021-11-19 |
40.0664 USD |
862,014.1681 DOT |
39.0454 USD |
38.4198 USD |
42.2768 USD |
41.2165 USD |