Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |