Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-04 |
25.0737 USD |
1,639,725.9212 DOT |
26.9936 USD |
23.6200 USD |
26.9936 USD |
25.3063 USD |
| 2021-06-03 |
27.1111 USD |
1,897,740.9470 DOT |
25.9296 USD |
25.6859 USD |
28.6369 USD |
27.1635 USD |
| 2021-06-02 |
25.2544 USD |
1,728,267.1565 DOT |
22.8231 USD |
22.6627 USD |
26.8500 USD |
26.0000 USD |
| 2021-06-01 |
22.5192 USD |
943,096.5440 DOT |
23.2744 USD |
21.7177 USD |
23.5407 USD |
22.5718 USD |
| 2021-05-31 |
21.2862 USD |
1,301,321.1278 DOT |
20.4719 USD |
19.1100 USD |
22.9025 USD |
22.8760 USD |
| 2021-05-30 |
20.3027 USD |
763,033.7919 DOT |
19.8632 USD |
18.4666 USD |
21.3200 USD |
20.4860 USD |
| 2021-05-29 |
20.5341 USD |
1,249,849.6887 DOT |
21.3733 USD |
18.8059 USD |
22.2726 USD |
19.9687 USD |
| 2021-05-28 |
22.3901 USD |
2,498,028.7473 DOT |
23.9939 USD |
20.0789 USD |
26.1985 USD |
21.4586 USD |
| 2021-05-27 |
23.5873 USD |
1,091,839.4814 DOT |
24.5609 USD |
21.8108 USD |
24.9500 USD |
24.2605 USD |
| 2021-05-26 |
23.4080 USD |
1,669,688.8469 DOT |
22.1613 USD |
21.6491 USD |
24.7775 USD |
24.0696 USD |
| 2021-05-25 |
21.5791 USD |
1,839,221.8292 DOT |
23.2751 USD |
19.6210 USD |
24.2429 USD |
22.0670 USD |
| 2021-05-24 |
20.7815 USD |
2,312,617.5007 DOT |
17.9216 USD |
17.1019 USD |
23.5000 USD |
22.7922 USD |
| 2021-05-23 |
17.4547 USD |
3,637,800.6974 DOT |
22.0553 USD |
13.8151 USD |
23.4571 USD |
18.0403 USD |
| 2021-05-22 |
22.3385 USD |
1,624,979.3580 DOT |
24.4345 USD |
20.3783 USD |
24.6369 USD |
22.0679 USD |
| 2021-05-21 |
24.6780 USD |
3,088,054.3943 DOT |
29.0010 USD |
20.0000 USD |
31.0258 USD |
23.9882 USD |
| 2021-05-20 |
27.1244 USD |
2,702,184.9718 DOT |
25.0666 USD |
21.0000 USD |
31.3439 USD |
29.4854 USD |
| 2021-05-19 |
30.6652 USD |
4,941,222.9120 DOT |
40.6300 USD |
19.4334 USD |
41.3819 USD |
27.2047 USD |
| 2021-05-18 |
40.2496 USD |
1,096,790.9020 DOT |
38.6984 USD |
37.7600 USD |
42.6309 USD |
40.7393 USD |
| 2021-05-17 |
38.6319 USD |
1,537,855.1251 DOT |
42.4481 USD |
35.1801 USD |
42.4665 USD |
38.6935 USD |
| 2021-05-16 |
42.2566 USD |
1,394,591.9426 DOT |
43.6120 USD |
39.1984 USD |
46.6700 USD |
42.1318 USD |
| 2021-05-15 |
47.0569 USD |
2,141,963.5670 DOT |
48.0508 USD |
42.8000 USD |
49.7522 USD |
43.4978 USD |
| 2021-05-14 |
43.5232 USD |
2,007,030.4763 DOT |
39.9900 USD |
39.5000 USD |
47.5000 USD |
47.0026 USD |
| 2021-05-13 |
38.4778 USD |
2,393,674.7088 DOT |
34.7708 USD |
32.5466 USD |
41.9000 USD |
39.3143 USD |
| 2021-05-12 |
39.3392 USD |
1,352,253.8577 DOT |
38.7500 USD |
35.4545 USD |
42.4500 USD |
35.4545 USD |
| 2021-05-11 |
37.3608 USD |
721,590.9272 DOT |
36.5333 USD |
35.6036 USD |
38.7500 USD |
38.7500 USD |
| 2021-05-10 |
38.5185 USD |
1,152,667.3784 DOT |
40.3467 USD |
32.5665 USD |
41.8600 USD |
36.8177 USD |
| 2021-05-09 |
39.5222 USD |
829,892.9042 DOT |
39.9399 USD |
38.2083 USD |
40.5500 USD |
40.4450 USD |
| 2021-05-08 |
39.7272 USD |
483,258.8729 DOT |
39.8972 USD |
38.7537 USD |
40.6400 USD |
39.7060 USD |
| 2021-05-07 |
41.0950 USD |
914,690.0644 DOT |
41.5661 USD |
38.3960 USD |
42.6819 USD |
39.7821 USD |
| 2021-05-06 |
40.8436 USD |
1,620,471.4016 DOT |
40.4403 USD |
38.0900 USD |
43.8800 USD |
41.7372 USD |
| 2021-05-05 |
38.5146 USD |
1,294,626.4804 DOT |
34.7921 USD |
34.5700 USD |
40.5000 USD |
40.1322 USD |
| 2021-05-04 |
36.0238 USD |
1,048,334.8415 DOT |
37.2730 USD |
34.4576 USD |
37.9624 USD |
34.8282 USD |
| 2021-05-03 |
37.4996 USD |
1,083,063.0957 DOT |
36.6468 USD |
36.6000 USD |
38.3235 USD |
37.3728 USD |
| 2021-05-02 |
36.4465 USD |
380,454.8986 DOT |
36.9339 USD |
35.5500 USD |
37.1989 USD |
36.5701 USD |
| 2021-05-01 |
36.7683 USD |
590,444.7510 DOT |
36.5657 USD |
35.8653 USD |
37.4000 USD |
36.9266 USD |
| 2021-04-30 |
36.0597 USD |
704,365.4044 DOT |
35.9776 USD |
35.1031 USD |
36.8127 USD |
36.5616 USD |
| 2021-04-29 |
33.9505 USD |
697,089.5570 DOT |
34.0079 USD |
33.0100 USD |
35.8627 USD |
35.4367 USD |
| 2021-04-28 |
33.7795 USD |
715,078.3125 DOT |
34.8514 USD |
32.5601 USD |
35.3865 USD |
34.0126 USD |
| 2021-04-27 |
34.1005 USD |
814,976.4522 DOT |
33.4197 USD |
33.2110 USD |
35.0000 USD |
34.6373 USD |
| 2021-04-26 |
32.3551 USD |
1,277,928.0979 DOT |
29.8517 USD |
29.8168 USD |
33.4900 USD |
33.4502 USD |
| 2021-04-25 |
29.5616 USD |
655,773.8455 DOT |
29.0053 USD |
28.0951 USD |
31.2576 USD |
29.8000 USD |
| 2021-04-24 |
30.5480 USD |
621,913.6162 DOT |
32.3194 USD |
28.5646 USD |
32.4000 USD |
29.0556 USD |
| 2021-04-23 |
30.2356 USD |
1,773,012.4542 DOT |
32.9408 USD |
26.5000 USD |
33.4597 USD |
31.4639 USD |
| 2021-04-22 |
34.4572 USD |
1,285,099.3377 DOT |
33.7811 USD |
32.2660 USD |
36.7600 USD |
33.2688 USD |
| 2021-04-21 |
34.7755 USD |
1,156,364.4422 DOT |
35.4501 USD |
33.0959 USD |
36.3583 USD |
33.9819 USD |
| 2021-04-20 |
33.8076 USD |
1,138,264.6127 DOT |
34.7621 USD |
31.5651 USD |
35.8051 USD |
35.0191 USD |
| 2021-04-19 |
36.2378 USD |
782,652.2862 DOT |
37.4439 USD |
34.0000 USD |
38.7500 USD |
35.7739 USD |
| 2021-04-18 |
37.4779 USD |
2,116,223.5079 DOT |
42.0649 USD |
32.2000 USD |
42.6808 USD |
37.4138 USD |
| 2021-04-17 |
44.7615 USD |
1,018,421.2350 DOT |
41.4277 USD |
41.4275 USD |
48.3328 USD |
43.7104 USD |
| 2021-04-16 |
42.0401 USD |
896,863.2314 DOT |
43.4435 USD |
40.1408 USD |
43.8010 USD |
41.7312 USD |