Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-24 |
13.5328 USD |
548,510.2909 DOT |
13.4014 USD |
13.1399 USD |
14.0711 USD |
13.7594 USD |
| 2021-07-23 |
12.9515 USD |
537,574.1885 DOT |
13.1931 USD |
12.3100 USD |
13.4833 USD |
12.8700 USD |
| 2021-07-22 |
12.6008 USD |
971,846.0701 DOT |
12.3294 USD |
11.8143 USD |
13.3707 USD |
13.1882 USD |
| 2021-07-21 |
12.0201 USD |
1,353,267.5260 DOT |
10.9580 USD |
10.6890 USD |
12.8493 USD |
12.2402 USD |
| 2021-07-20 |
10.8277 USD |
1,013,426.7071 DOT |
11.4543 USD |
10.3785 USD |
15.3119 USD |
11.0014 USD |
| 2021-07-19 |
11.7917 USD |
688,214.6153 DOT |
12.6465 USD |
11.3530 USD |
12.7277 USD |
11.5324 USD |
| 2021-07-18 |
12.6884 USD |
1,401,363.6901 DOT |
12.2987 USD |
12.2891 USD |
12.9335 USD |
12.7266 USD |
| 2021-07-17 |
12.1052 USD |
583,204.9464 DOT |
12.0236 USD |
11.7200 USD |
12.7331 USD |
12.3490 USD |
| 2021-07-16 |
12.5759 USD |
723,470.3151 DOT |
13.0862 USD |
12.0145 USD |
13.3006 USD |
12.0346 USD |
| 2021-07-15 |
13.1795 USD |
873,548.5236 DOT |
13.8000 USD |
12.7260 USD |
14.1035 USD |
13.1775 USD |
| 2021-07-14 |
13.7735 USD |
721,711.1434 DOT |
14.1865 USD |
13.1815 USD |
14.2188 USD |
13.7602 USD |
| 2021-07-13 |
14.4042 USD |
377,328.0970 DOT |
14.8412 USD |
14.0179 USD |
15.0887 USD |
14.2316 USD |
| 2021-07-12 |
14.8815 USD |
571,147.8562 DOT |
15.4895 USD |
14.4229 USD |
15.6374 USD |
14.8925 USD |
| 2021-07-11 |
15.4378 USD |
121,894.9623 DOT |
15.2728 USD |
15.1525 USD |
15.7001 USD |
15.5427 USD |
| 2021-07-10 |
15.3834 USD |
283,226.2868 DOT |
15.6776 USD |
15.0446 USD |
15.9880 USD |
15.3469 USD |
| 2021-07-09 |
15.4248 USD |
779,928.2928 DOT |
15.3088 USD |
14.8358 USD |
15.8954 USD |
15.6945 USD |
| 2021-07-08 |
15.7671 USD |
732,207.8703 DOT |
16.8601 USD |
15.0061 USD |
16.8917 USD |
15.0409 USD |
| 2021-07-07 |
16.8560 USD |
1,092,993.8260 DOT |
16.1299 USD |
16.1046 USD |
17.6615 USD |
16.8931 USD |
| 2021-07-06 |
15.6912 USD |
558,579.4316 DOT |
15.2215 USD |
15.1882 USD |
16.1812 USD |
15.9300 USD |
| 2021-07-05 |
15.2704 USD |
668,992.1968 DOT |
15.9800 USD |
14.7524 USD |
15.9800 USD |
15.3693 USD |
| 2021-07-04 |
15.9399 USD |
442,170.8277 DOT |
15.5236 USD |
15.1800 USD |
16.5738 USD |
16.0500 USD |
| 2021-07-03 |
15.4814 USD |
351,988.1401 DOT |
15.2996 USD |
15.0367 USD |
15.7461 USD |
15.4262 USD |
| 2021-07-02 |
14.9818 USD |
491,287.1588 DOT |
15.1763 USD |
14.6387 USD |
15.4566 USD |
15.2202 USD |
| 2021-07-01 |
15.4683 USD |
429,518.0586 DOT |
16.4097 USD |
14.8556 USD |
16.4170 USD |
15.2220 USD |
| 2021-06-30 |
15.7439 USD |
617,065.6200 DOT |
16.2886 USD |
15.1000 USD |
16.6150 USD |
16.4210 USD |
| 2021-06-29 |
16.4855 USD |
982,106.1075 DOT |
15.7704 USD |
15.7580 USD |
17.0702 USD |
16.2260 USD |
| 2021-06-28 |
15.2579 USD |
726,029.1560 DOT |
15.0159 USD |
14.6112 USD |
16.0206 USD |
15.7181 USD |
| 2021-06-27 |
14.5215 USD |
776,581.9344 DOT |
14.5010 USD |
14.0544 USD |
14.9723 USD |
14.9402 USD |
| 2021-06-26 |
14.1488 USD |
713,783.8061 DOT |
14.4133 USD |
13.6325 USD |
14.9634 USD |
14.1655 USD |
| 2021-06-25 |
15.2369 USD |
893,527.7951 DOT |
16.2130 USD |
14.4921 USD |
16.7168 USD |
14.5739 USD |
| 2021-06-24 |
15.9529 USD |
841,161.8731 DOT |
15.8149 USD |
14.7439 USD |
16.7008 USD |
16.3442 USD |
| 2021-06-23 |
15.9110 USD |
1,429,106.6290 DOT |
14.6777 USD |
14.3722 USD |
16.8104 USD |
15.9364 USD |
| 2021-06-22 |
14.8770 USD |
3,093,258.5571 DOT |
15.7059 USD |
13.0000 USD |
16.9426 USD |
14.6314 USD |
| 2021-06-21 |
17.4504 USD |
2,672,630.3599 DOT |
20.6083 USD |
15.1791 USD |
20.7723 USD |
15.7774 USD |
| 2021-06-20 |
19.8870 USD |
967,750.6072 DOT |
20.2227 USD |
18.8930 USD |
20.9800 USD |
20.8831 USD |
| 2021-06-19 |
21.0006 USD |
619,023.4174 DOT |
21.4394 USD |
20.4520 USD |
21.6280 USD |
20.5752 USD |
| 2021-06-18 |
21.3349 USD |
737,384.7841 DOT |
22.5321 USD |
20.2300 USD |
22.5637 USD |
21.2628 USD |
| 2021-06-17 |
23.1578 USD |
695,460.5660 DOT |
23.0283 USD |
22.0000 USD |
23.9896 USD |
22.3597 USD |
| 2021-06-16 |
23.4382 USD |
991,449.6447 DOT |
23.9637 USD |
22.5196 USD |
24.5507 USD |
22.8621 USD |
| 2021-06-15 |
24.4957 USD |
922,375.5140 DOT |
25.8577 USD |
23.5556 USD |
26.0000 USD |
24.4056 USD |
| 2021-06-14 |
23.8428 USD |
2,232,318.1201 DOT |
22.0376 USD |
21.2516 USD |
25.9506 USD |
25.8131 USD |
| 2021-06-13 |
20.9611 USD |
1,076,991.7901 DOT |
20.7376 USD |
19.9337 USD |
22.3946 USD |
22.0779 USD |
| 2021-06-12 |
20.4757 USD |
988,235.8634 DOT |
20.9389 USD |
19.5500 USD |
21.2465 USD |
20.9448 USD |
| 2021-06-11 |
21.9468 USD |
561,519.3521 DOT |
22.6734 USD |
20.5136 USD |
23.1993 USD |
20.5691 USD |
| 2021-06-10 |
23.4209 USD |
822,042.4961 DOT |
23.2179 USD |
22.0810 USD |
24.5720 USD |
22.8314 USD |
| 2021-06-09 |
21.8870 USD |
1,335,198.2358 DOT |
21.6580 USD |
20.3977 USD |
23.2778 USD |
23.2329 USD |
| 2021-06-08 |
21.0988 USD |
1,627,567.1308 DOT |
21.6901 USD |
19.6024 USD |
22.2856 USD |
21.7629 USD |
| 2021-06-07 |
23.7654 USD |
975,488.8963 DOT |
24.1780 USD |
21.5000 USD |
25.2973 USD |
22.4120 USD |
| 2021-06-06 |
24.0473 USD |
431,177.4132 DOT |
23.7809 USD |
23.5900 USD |
24.4874 USD |
23.9978 USD |
| 2021-06-05 |
24.6380 USD |
774,383.1763 DOT |
24.9961 USD |
22.9520 USD |
26.3980 USD |
23.5473 USD |