Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
39.9339 USD |
894,483.9095 DOT |
42.7759 USD |
37.5001 USD |
43.2605 USD |
38.8460 USD |
| 2021-11-17 |
40.6784 USD |
1,293,795.8703 DOT |
40.8700 USD |
37.8900 USD |
42.5783 USD |
42.0982 USD |
| 2021-11-16 |
41.1154 USD |
1,754,079.7664 DOT |
44.7523 USD |
37.5281 USD |
44.7523 USD |
41.0662 USD |
| 2021-11-15 |
46.1225 USD |
415,293.7419 DOT |
46.4125 USD |
44.5300 USD |
47.4782 USD |
45.1494 USD |
| 2021-11-14 |
46.2534 USD |
209,951.0393 DOT |
47.1174 USD |
45.0813 USD |
47.7700 USD |
45.9570 USD |
| 2021-11-13 |
46.3423 USD |
325,559.1052 DOT |
45.9151 USD |
44.9275 USD |
47.4936 USD |
46.8474 USD |
| 2021-11-12 |
45.7520 USD |
893,044.8527 DOT |
47.4978 USD |
44.0720 USD |
47.7103 USD |
45.6341 USD |
| 2021-11-11 |
47.9271 USD |
677,724.7943 DOT |
46.7917 USD |
45.5866 USD |
49.4633 USD |
48.1676 USD |
| 2021-11-10 |
48.4578 USD |
1,702,911.9136 DOT |
50.7791 USD |
41.8880 USD |
52.0000 USD |
46.7658 USD |
| 2021-11-09 |
52.0819 USD |
732,404.4565 DOT |
53.3799 USD |
50.5333 USD |
53.3800 USD |
50.9808 USD |
| 2021-11-08 |
53.0291 USD |
1,172,509.4966 DOT |
52.2313 USD |
51.7506 USD |
53.8699 USD |
53.1124 USD |
| 2021-11-07 |
52.5796 USD |
541,312.9691 DOT |
52.0388 USD |
51.4161 USD |
53.4754 USD |
52.2578 USD |
| 2021-11-06 |
50.8014 USD |
589,439.2088 DOT |
51.8271 USD |
49.0285 USD |
52.3814 USD |
51.8820 USD |
| 2021-11-05 |
52.3067 USD |
860,936.6916 DOT |
53.8730 USD |
50.6143 USD |
53.9173 USD |
51.5217 USD |
| 2021-11-04 |
53.3407 USD |
1,002,808.0669 DOT |
53.4081 USD |
52.0274 USD |
55.0000 USD |
53.7095 USD |
| 2021-11-03 |
52.0250 USD |
1,057,597.7975 DOT |
51.7227 USD |
49.1045 USD |
54.5000 USD |
53.3975 USD |
| 2021-11-02 |
51.1851 USD |
1,240,056.7422 DOT |
50.0101 USD |
48.1200 USD |
53.3642 USD |
51.4988 USD |
| 2021-11-01 |
47.4556 USD |
1,920,549.5569 DOT |
42.8128 USD |
41.7787 USD |
51.5982 USD |
50.4343 USD |
| 2021-10-31 |
42.0515 USD |
378,838.4779 DOT |
42.7447 USD |
41.1648 USD |
43.3673 USD |
42.9440 USD |
| 2021-10-30 |
43.2060 USD |
302,231.9784 DOT |
44.2268 USD |
42.2600 USD |
44.3566 USD |
42.2600 USD |
| 2021-10-29 |
43.3782 USD |
825,912.2018 DOT |
41.8419 USD |
41.6086 USD |
44.4400 USD |
44.0206 USD |
| 2021-10-28 |
41.9438 USD |
638,698.8177 DOT |
40.5181 USD |
39.9000 USD |
43.1000 USD |
42.2646 USD |
| 2021-10-27 |
42.2964 USD |
1,435,861.8542 DOT |
44.9570 USD |
40.0277 USD |
45.7376 USD |
41.1801 USD |
| 2021-10-26 |
44.5123 USD |
1,031,008.5435 DOT |
44.5029 USD |
43.3641 USD |
46.0000 USD |
44.1521 USD |
| 2021-10-25 |
43.8263 USD |
859,073.2460 DOT |
42.3742 USD |
42.1318 USD |
44.7500 USD |
44.4675 USD |
| 2021-10-24 |
42.5617 USD |
444,913.9724 DOT |
43.9531 USD |
41.3431 USD |
44.1400 USD |
42.5205 USD |
| 2021-10-23 |
43.8605 USD |
458,760.6320 DOT |
43.5091 USD |
43.1001 USD |
44.7469 USD |
43.8021 USD |
| 2021-10-22 |
44.5889 USD |
1,032,494.3156 DOT |
42.8419 USD |
42.7405 USD |
46.3440 USD |
43.6401 USD |
| 2021-10-21 |
43.7694 USD |
1,350,522.3242 DOT |
44.4049 USD |
42.0121 USD |
45.5031 USD |
42.7713 USD |
| 2021-10-20 |
43.3490 USD |
991,684.2939 DOT |
41.3500 USD |
41.1007 USD |
45.2000 USD |
44.1985 USD |
| 2021-10-19 |
41.0303 USD |
821,705.3045 DOT |
41.1706 USD |
40.0367 USD |
41.5983 USD |
41.5246 USD |
| 2021-10-18 |
41.6112 USD |
725,787.4700 DOT |
42.0999 USD |
40.2974 USD |
43.2938 USD |
41.0100 USD |
| 2021-10-17 |
41.3649 USD |
814,665.8371 DOT |
41.7387 USD |
39.6000 USD |
42.8499 USD |
41.7777 USD |
| 2021-10-16 |
43.2288 USD |
1,287,667.2670 DOT |
43.2685 USD |
41.2832 USD |
44.7000 USD |
41.9225 USD |
| 2021-10-15 |
41.6865 USD |
1,300,096.3840 DOT |
40.7276 USD |
39.5000 USD |
44.1630 USD |
43.6654 USD |
| 2021-10-14 |
40.8714 USD |
926,970.5425 DOT |
41.6678 USD |
39.3316 USD |
42.5046 USD |
40.6799 USD |
| 2021-10-13 |
39.0127 USD |
2,005,014.4682 DOT |
35.1310 USD |
33.6176 USD |
43.0799 USD |
42.8461 USD |
| 2021-10-12 |
33.6956 USD |
1,154,749.9923 DOT |
34.1288 USD |
32.0483 USD |
35.3800 USD |
35.0536 USD |
| 2021-10-11 |
34.8034 USD |
587,125.3632 DOT |
34.4319 USD |
33.3000 USD |
36.1000 USD |
33.9716 USD |
| 2021-10-10 |
36.0003 USD |
742,940.9952 DOT |
36.3330 USD |
34.2003 USD |
37.3988 USD |
34.9843 USD |
| 2021-10-09 |
35.4350 USD |
966,170.3957 DOT |
33.3751 USD |
33.0105 USD |
36.9000 USD |
36.3520 USD |
| 2021-10-08 |
33.7394 USD |
1,014,764.4602 DOT |
33.9743 USD |
33.0559 USD |
34.4724 USD |
33.2132 USD |
| 2021-10-07 |
33.4116 USD |
1,515,784.0663 DOT |
32.2320 USD |
31.0000 USD |
35.2847 USD |
33.6608 USD |
| 2021-10-06 |
31.2542 USD |
1,090,501.1824 DOT |
31.4227 USD |
29.0822 USD |
33.0522 USD |
32.7666 USD |
| 2021-10-05 |
31.3971 USD |
544,703.8072 DOT |
31.1795 USD |
30.4623 USD |
32.1335 USD |
31.4650 USD |
| 2021-10-04 |
31.0882 USD |
632,607.5876 DOT |
32.0965 USD |
30.1000 USD |
32.0965 USD |
30.9065 USD |
| 2021-10-03 |
32.0107 USD |
551,087.2135 DOT |
32.0433 USD |
31.0590 USD |
32.7021 USD |
31.9097 USD |
| 2021-10-02 |
32.6179 USD |
500,030.3533 DOT |
31.9774 USD |
31.5737 USD |
33.4000 USD |
32.6624 USD |
| 2021-10-01 |
30.3167 USD |
1,913,007.6851 DOT |
28.6200 USD |
28.4763 USD |
32.3164 USD |
31.7877 USD |
| 2021-09-30 |
28.1868 USD |
895,378.7391 DOT |
27.2704 USD |
27.1233 USD |
28.9805 USD |
28.6119 USD |