Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
20.7181 USD |
1,085,026.8609 DOT |
20.5710 USD |
20.0994 USD |
21.4106 USD |
20.5822 USD |
| 2021-08-09 |
20.3802 USD |
1,352,883.3572 DOT |
19.6746 USD |
18.7300 USD |
21.2856 USD |
20.6108 USD |
| 2021-08-08 |
20.2285 USD |
896,643.3499 DOT |
20.9753 USD |
19.2043 USD |
21.2057 USD |
20.1500 USD |
| 2021-08-07 |
20.8631 USD |
1,195,543.5879 DOT |
20.4261 USD |
20.0327 USD |
21.6854 USD |
20.9226 USD |
| 2021-08-06 |
19.7290 USD |
1,567,087.2955 DOT |
19.1361 USD |
18.2701 USD |
20.8000 USD |
20.4531 USD |
| 2021-08-05 |
18.9191 USD |
1,163,783.7237 DOT |
19.1457 USD |
17.8821 USD |
19.4347 USD |
19.1499 USD |
| 2021-08-04 |
18.4998 USD |
1,387,781.3543 DOT |
17.4120 USD |
17.1097 USD |
19.5611 USD |
19.2987 USD |
| 2021-08-03 |
17.5308 USD |
1,071,640.7653 DOT |
18.0000 USD |
16.8320 USD |
18.5302 USD |
17.4000 USD |
| 2021-08-02 |
18.2626 USD |
1,252,631.3075 DOT |
18.4273 USD |
17.5640 USD |
18.9198 USD |
18.1573 USD |
| 2021-08-01 |
18.6839 USD |
1,576,992.9785 DOT |
16.7904 USD |
16.5719 USD |
19.8800 USD |
18.6702 USD |
| 2021-07-31 |
16.2607 USD |
1,297,774.9527 DOT |
15.8084 USD |
15.1800 USD |
17.0175 USD |
16.9645 USD |
| 2021-07-30 |
15.1720 USD |
1,028,022.9895 DOT |
15.2568 USD |
14.4300 USD |
15.7436 USD |
15.7013 USD |
| 2021-07-29 |
14.8814 USD |
1,002,041.5048 DOT |
14.5395 USD |
14.2900 USD |
15.3786 USD |
15.2505 USD |
| 2021-07-28 |
14.4493 USD |
875,408.9292 DOT |
14.3800 USD |
13.9483 USD |
14.7539 USD |
14.4810 USD |
| 2021-07-27 |
13.9501 USD |
1,264,470.7349 DOT |
13.9218 USD |
13.3811 USD |
14.5406 USD |
14.2911 USD |
| 2021-07-26 |
14.6590 USD |
1,721,652.5208 DOT |
13.7456 USD |
13.6432 USD |
15.2900 USD |
14.0842 USD |
| 2021-07-25 |
13.4095 USD |
729,049.1088 DOT |
13.7594 USD |
13.1045 USD |
13.8216 USD |
13.6000 USD |