Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
21.9450 USD |
605,455.0101 DOT |
22.3784 USD |
21.1037 USD |
23.1759 USD |
21.6573 USD |
| 2022-02-07 |
22.2955 USD |
882,589.2376 DOT |
21.9680 USD |
21.4346 USD |
22.7523 USD |
22.5303 USD |
| 2022-02-06 |
21.3797 USD |
316,830.8769 DOT |
21.3664 USD |
20.8266 USD |
21.8998 USD |
21.3672 USD |
| 2022-02-05 |
21.4094 USD |
602,104.6153 DOT |
20.5034 USD |
20.3579 USD |
22.2916 USD |
21.3582 USD |
| 2022-02-04 |
19.5220 USD |
493,424.4482 DOT |
18.9062 USD |
18.7500 USD |
20.3232 USD |
20.1384 USD |
| 2022-02-03 |
18.4635 USD |
334,456.3177 DOT |
18.7750 USD |
18.0009 USD |
18.8774 USD |
18.6925 USD |
| 2022-02-02 |
19.6161 USD |
547,493.1535 DOT |
19.5833 USD |
18.5546 USD |
20.5802 USD |
18.9507 USD |
| 2022-02-01 |
19.6295 USD |
542,451.5089 DOT |
19.3606 USD |
19.1798 USD |
19.9956 USD |
19.6917 USD |
| 2022-01-31 |
18.3628 USD |
586,000.7138 DOT |
18.1841 USD |
17.1063 USD |
19.6055 USD |
19.4468 USD |
| 2022-01-30 |
18.4353 USD |
237,895.3565 DOT |
18.7391 USD |
17.8018 USD |
18.9927 USD |
18.2091 USD |
| 2022-01-29 |
18.5540 USD |
393,845.0525 DOT |
18.3319 USD |
18.0909 USD |
19.0337 USD |
18.7240 USD |
| 2022-01-28 |
18.0413 USD |
451,306.3939 DOT |
18.0869 USD |
17.3757 USD |
18.4793 USD |
18.3682 USD |
| 2022-01-27 |
17.7955 USD |
679,080.2281 DOT |
18.0349 USD |
17.1699 USD |
18.6261 USD |
18.0104 USD |
| 2022-01-26 |
18.8575 USD |
1,100,512.9383 DOT |
18.3268 USD |
17.5342 USD |
20.0690 USD |
18.1167 USD |
| 2022-01-25 |
18.2762 USD |
679,295.0377 DOT |
18.0366 USD |
17.3801 USD |
19.0415 USD |
18.4914 USD |
| 2022-01-24 |
17.0243 USD |
1,331,096.5518 DOT |
18.8172 USD |
15.7850 USD |
18.8172 USD |
17.9427 USD |
| 2022-01-23 |
18.4089 USD |
723,442.9143 DOT |
18.2694 USD |
17.7131 USD |
19.1921 USD |
18.8608 USD |
| 2022-01-22 |
18.3773 USD |
2,294,704.8481 DOT |
19.6700 USD |
16.2000 USD |
20.1223 USD |
18.2412 USD |
| 2022-01-21 |
21.3397 USD |
1,248,127.2424 DOT |
22.9935 USD |
19.0741 USD |
23.4656 USD |
19.5090 USD |
| 2022-01-20 |
24.8104 USD |
608,999.1630 DOT |
24.1126 USD |
23.3500 USD |
25.5917 USD |
23.6529 USD |
| 2022-01-19 |
24.3313 USD |
633,186.4018 DOT |
25.1882 USD |
23.7250 USD |
25.2836 USD |
24.2350 USD |
| 2022-01-18 |
24.9883 USD |
380,597.1944 DOT |
25.7159 USD |
24.2622 USD |
26.0511 USD |
25.2072 USD |
| 2022-01-17 |
26.2487 USD |
335,017.7921 DOT |
27.7052 USD |
25.1408 USD |
27.7400 USD |
25.7305 USD |
| 2022-01-16 |
27.8585 USD |
400,716.5695 DOT |
27.6381 USD |
27.2761 USD |
28.4672 USD |
27.7295 USD |
| 2022-01-15 |
27.6098 USD |
187,732.7032 DOT |
27.7653 USD |
26.8623 USD |
28.3888 USD |
27.8840 USD |
| 2022-01-14 |
26.9959 USD |
409,380.3567 DOT |
25.8266 USD |
25.5755 USD |
27.9020 USD |
27.6626 USD |
| 2022-01-13 |
26.5412 USD |
468,389.7867 DOT |
27.3192 USD |
25.8193 USD |
27.6557 USD |
25.9766 USD |
| 2022-01-12 |
26.7116 USD |
474,869.1783 DOT |
25.5829 USD |
25.4807 USD |
27.5935 USD |
27.3401 USD |
| 2022-01-11 |
24.8015 USD |
573,762.7026 DOT |
23.7328 USD |
23.5223 USD |
26.0095 USD |
25.5151 USD |
| 2022-01-10 |
23.7194 USD |
837,669.0049 DOT |
24.5991 USD |
22.4400 USD |
25.1975 USD |
23.5549 USD |
| 2022-01-09 |
24.5910 USD |
424,123.2984 DOT |
23.9846 USD |
23.6979 USD |
25.3043 USD |
24.5505 USD |
| 2022-01-08 |
24.3100 USD |
692,719.8825 DOT |
24.8874 USD |
23.0900 USD |
25.5221 USD |
24.4304 USD |
| 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 |