Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-12 |
33.7677 USD |
1,480,003.2635 DOT |
31.5617 USD |
30.6987 USD |
36.3181 USD |
36.0000 USD |
| 2021-09-11 |
30.2904 USD |
960,703.1735 DOT |
29.1859 USD |
28.2984 USD |
32.0736 USD |
31.3957 USD |
| 2021-09-10 |
30.4149 USD |
1,882,845.6204 DOT |
29.8262 USD |
27.8959 USD |
32.6464 USD |
28.6415 USD |
| 2021-09-09 |
29.6067 USD |
1,557,054.7714 DOT |
27.7567 USD |
27.0023 USD |
31.8555 USD |
29.6661 USD |
| 2021-09-08 |
27.5317 USD |
1,728,139.6269 DOT |
27.9981 USD |
25.2536 USD |
28.8707 USD |
28.1870 USD |
| 2021-09-07 |
29.8027 USD |
3,245,094.7430 DOT |
34.3570 USD |
21.8655 USD |
35.6705 USD |
27.8805 USD |
| 2021-09-06 |
34.2066 USD |
989,315.0852 DOT |
34.4467 USD |
32.5000 USD |
35.0000 USD |
34.3543 USD |
| 2021-09-05 |
33.4391 USD |
580,419.9578 DOT |
32.4459 USD |
32.0257 USD |
34.7797 USD |
34.4417 USD |
| 2021-09-04 |
33.1127 USD |
513,886.9765 DOT |
33.5346 USD |
32.0538 USD |
34.1539 USD |
32.3818 USD |
| 2021-09-03 |
32.9817 USD |
942,340.5834 DOT |
31.8432 USD |
31.0127 USD |
33.9999 USD |
33.6094 USD |
| 2021-09-02 |
32.2881 USD |
905,935.1997 DOT |
33.1944 USD |
31.2493 USD |
33.1955 USD |
32.2239 USD |
| 2021-09-01 |
31.3336 USD |
1,422,672.1534 DOT |
31.3536 USD |
29.6500 USD |
33.8400 USD |
32.9985 USD |
| 2021-08-31 |
29.3589 USD |
2,743,754.9154 DOT |
26.0521 USD |
25.6616 USD |
31.6999 USD |
31.3612 USD |
| 2021-08-30 |
25.8941 USD |
1,246,763.3638 DOT |
25.7198 USD |
24.3500 USD |
27.5716 USD |
25.9247 USD |
| 2021-08-29 |
25.8117 USD |
446,699.7715 DOT |
26.0165 USD |
25.2967 USD |
26.4734 USD |
25.9208 USD |
| 2021-08-28 |
25.9048 USD |
1,040,355.5143 DOT |
26.5202 USD |
25.4502 USD |
26.7389 USD |
26.1185 USD |
| 2021-08-27 |
25.2325 USD |
934,069.5954 DOT |
23.9307 USD |
23.4760 USD |
26.7717 USD |
26.5225 USD |
| 2021-08-26 |
24.3036 USD |
1,497,406.7248 DOT |
26.0033 USD |
22.8633 USD |
26.3895 USD |
24.0506 USD |
| 2021-08-25 |
25.7763 USD |
931,152.2416 DOT |
25.0758 USD |
24.5040 USD |
26.5610 USD |
25.6777 USD |
| 2021-08-24 |
26.1593 USD |
1,196,686.9354 DOT |
27.8600 USD |
24.3616 USD |
28.1822 USD |
25.8074 USD |
| 2021-08-23 |
27.9901 USD |
806,896.9172 DOT |
27.7024 USD |
27.3430 USD |
28.6439 USD |
28.0597 USD |
| 2021-08-22 |
27.4615 USD |
538,062.9513 DOT |
27.8812 USD |
26.5400 USD |
28.5145 USD |
27.7000 USD |
| 2021-08-21 |
28.4322 USD |
653,237.4661 DOT |
28.1516 USD |
27.5317 USD |
29.3686 USD |
28.1167 USD |
| 2021-08-20 |
27.5703 USD |
1,022,676.2868 DOT |
26.5835 USD |
26.1084 USD |
28.4779 USD |
28.0709 USD |
| 2021-08-19 |
24.7645 USD |
1,210,144.9888 DOT |
23.8717 USD |
23.0000 USD |
26.8200 USD |
26.2915 USD |
| 2021-08-18 |
23.9277 USD |
1,399,884.8476 DOT |
23.5195 USD |
22.5428 USD |
25.1889 USD |
23.9699 USD |
| 2021-08-17 |
25.3504 USD |
1,851,067.2955 DOT |
24.4199 USD |
23.0550 USD |
27.3956 USD |
23.7736 USD |
| 2021-08-16 |
24.4794 USD |
1,618,624.7971 DOT |
23.1614 USD |
22.8379 USD |
25.6728 USD |
24.6477 USD |
| 2021-08-15 |
22.5172 USD |
554,847.5443 DOT |
22.8568 USD |
21.8513 USD |
23.2999 USD |
23.2147 USD |
| 2021-08-14 |
22.5379 USD |
875,028.7902 DOT |
22.7341 USD |
21.8106 USD |
23.4584 USD |
22.9022 USD |
| 2021-08-13 |
21.7755 USD |
1,118,209.2789 DOT |
20.7559 USD |
20.5490 USD |
22.3888 USD |
22.3029 USD |
| 2021-08-12 |
20.9388 USD |
888,600.2234 DOT |
21.3542 USD |
19.9374 USD |
22.2970 USD |
20.2026 USD |
| 2021-08-11 |
21.6197 USD |
1,767,177.6658 DOT |
20.6123 USD |
20.5807 USD |
22.4500 USD |
21.0940 USD |