Crypto exchange Kraken

Market Polkadot (DOT) / USD

Identifier on Kraken: DOTUSD
Date Price Volume Open Low High Close
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
2021-09-29 27.4949 USD 844,526.5041 DOT 26.3113 USD 26.1075 USD 28.6023 USD 27.2624 USD
2021-09-28 27.2617 USD 941,305.9220 DOT 27.7300 USD 26.3902 USD 28.3622 USD 26.6281 USD
2021-09-27 29.1566 USD 944,470.5348 DOT 28.8017 USD 27.5978 USD 30.4396 USD 27.9364 USD
2021-09-26 28.4006 USD 1,800,766.1101 DOT 29.8298 USD 26.7267 USD 30.0983 USD 28.8320 USD
2021-09-25 30.5833 USD 866,007.0606 DOT 30.8504 USD 29.4630 USD 32.2153 USD 30.0337 USD
2021-09-24 30.5863 USD 1,851,027.0840 DOT 33.4660 USD 28.0000 USD 33.5443 USD 30.7311 USD
2021-09-23 31.6598 USD 1,528,118.3992 DOT 31.6100 USD 30.3822 USD 32.9690 USD 32.6099 USD
2021-09-22 29.7137 USD 1,731,472.3624 DOT 26.3827 USD 25.9370 USD 31.9800 USD 31.4763 USD
2021-09-21 27.9744 USD 2,556,320.4152 DOT 28.2947 USD 25.5000 USD 30.3500 USD 26.0005 USD
2021-09-20 29.8906 USD 2,419,542.8664 DOT 33.8332 USD 26.6281 USD 33.8990 USD 28.4664 USD
2021-09-19 33.9823 USD 388,079.5714 DOT 34.8550 USD 33.0500 USD 34.8550 USD 33.2643 USD
2021-09-18 34.6627 USD 814,618.6616 DOT 33.0339 USD 32.5470 USD 35.8901 USD 34.8431 USD
2021-09-17 34.5013 USD 888,718.2594 DOT 35.5300 USD 32.9000 USD 36.9200 USD 33.3203 USD
2021-09-16 35.2781 USD 862,655.8244 DOT 36.5400 USD 34.0940 USD 36.9486 USD 35.6220 USD
2021-09-15 36.5643 USD 695,738.0718 DOT 37.3767 USD 35.6058 USD 38.0476 USD 36.3617 USD
2021-09-14 36.8735 USD 1,545,433.2746 DOT 34.8759 USD 34.1069 USD 38.7400 USD 37.6568 USD
2021-09-13 35.3395 USD 3,144,880.0524 DOT 35.8192 USD 31.6370 USD 37.9890 USD 34.9461 USD