Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-16 |
42.0401 USD |
896,863.2314 DOT |
43.4435 USD |
40.1408 USD |
43.8010 USD |
41.7312 USD |
| 2021-04-15 |
42.7631 USD |
665,347.4418 DOT |
42.4943 USD |
41.3727 USD |
44.1362 USD |
43.7973 USD |
| 2021-04-14 |
42.5362 USD |
764,466.6266 DOT |
42.9228 USD |
40.1916 USD |
44.5231 USD |
42.5853 USD |
| 2021-04-13 |
40.9750 USD |
573,087.8746 DOT |
40.4377 USD |
39.8104 USD |
42.0214 USD |
42.0214 USD |
| 2021-04-12 |
40.5997 USD |
391,404.3057 DOT |
41.2955 USD |
39.3053 USD |
41.7190 USD |
40.4358 USD |
| 2021-04-11 |
40.7251 USD |
348,985.9516 DOT |
41.5672 USD |
40.0000 USD |
41.7041 USD |
41.3358 USD |
| 2021-04-10 |
41.4315 USD |
485,887.4210 DOT |
40.7796 USD |
39.9500 USD |
42.7122 USD |
41.5868 USD |
| 2021-04-09 |
41.0613 USD |
342,588.5351 DOT |
41.3252 USD |
40.1053 USD |
42.1054 USD |
40.6885 USD |
| 2021-04-08 |
40.5505 USD |
461,676.2770 DOT |
39.5162 USD |
39.2565 USD |
41.6095 USD |
41.3845 USD |
| 2021-04-07 |
40.0645 USD |
911,921.6264 DOT |
43.3440 USD |
37.7963 USD |
43.4685 USD |
39.9765 USD |
| 2021-04-06 |
43.8603 USD |
598,703.1823 DOT |
45.7746 USD |
41.6500 USD |
46.2449 USD |
43.5363 USD |
| 2021-04-05 |
43.6104 USD |
615,823.3754 DOT |
44.3199 USD |
41.8390 USD |
45.0000 USD |
44.0000 USD |
| 2021-04-04 |
43.5825 USD |
511,250.2300 DOT |
41.3527 USD |
40.6915 USD |
45.0784 USD |
43.8276 USD |
| 2021-04-03 |
43.9143 USD |
1,312,373.1572 DOT |
40.9931 USD |
40.8886 USD |
46.7000 USD |
41.5936 USD |
| 2021-04-02 |
39.0645 USD |
645,202.7409 DOT |
37.4413 USD |
36.6480 USD |
41.3300 USD |
41.1500 USD |
| 2021-04-01 |
37.6358 USD |
921,639.8552 DOT |
37.0611 USD |
36.0533 USD |
38.9634 USD |
37.7860 USD |
| 2021-03-31 |
36.3034 USD |
1,184,336.1987 DOT |
33.9879 USD |
33.3028 USD |
38.2472 USD |
36.9421 USD |
| 2021-03-30 |
34.1147 USD |
464,014.9540 DOT |
34.3383 USD |
33.5001 USD |
34.7956 USD |
33.9524 USD |
| 2021-03-29 |
33.9477 USD |
927,240.4931 DOT |
32.2281 USD |
31.7057 USD |
35.0000 USD |
34.1160 USD |
| 2021-03-28 |
32.3201 USD |
528,741.5299 DOT |
32.6036 USD |
31.2338 USD |
33.2500 USD |
32.2249 USD |
| 2021-03-27 |
32.6473 USD |
693,711.1908 DOT |
33.1907 USD |
31.1137 USD |
33.5185 USD |
32.6928 USD |
| 2021-03-26 |
31.8575 USD |
782,201.9994 DOT |
29.8100 USD |
29.8100 USD |
33.3825 USD |
32.9775 USD |
| 2021-03-25 |
29.8471 USD |
1,080,975.6079 DOT |
30.2111 USD |
28.3719 USD |
31.2426 USD |
30.4220 USD |
| 2021-03-24 |
32.8460 USD |
1,747,668.0963 DOT |
34.2000 USD |
28.5000 USD |
36.0999 USD |
30.6847 USD |
| 2021-03-23 |
34.8784 USD |
786,050.6186 DOT |
35.2500 USD |
33.7526 USD |
36.2692 USD |
34.2753 USD |
| 2021-03-22 |
36.4183 USD |
527,785.2604 DOT |
36.6819 USD |
35.1200 USD |
37.7458 USD |
35.5372 USD |
| 2021-03-21 |
36.9996 USD |
413,497.2991 DOT |
37.2392 USD |
36.1119 USD |
38.0611 USD |
37.2435 USD |
| 2021-03-20 |
39.4163 USD |
634,123.0532 DOT |
38.1732 USD |
37.8449 USD |
40.0000 USD |
39.3056 USD |
| 2021-03-19 |
37.4318 USD |
886,027.0316 DOT |
35.3263 USD |
34.6132 USD |
38.8809 USD |
38.1019 USD |
| 2021-03-18 |
36.1978 USD |
729,573.4713 DOT |
36.1104 USD |
35.4994 USD |
36.9900 USD |
35.9174 USD |
| 2021-03-17 |
35.4816 USD |
621,735.7107 DOT |
35.4166 USD |
34.3942 USD |
36.4400 USD |
36.1392 USD |
| 2021-03-16 |
34.2167 USD |
839,219.7271 DOT |
34.3155 USD |
32.1000 USD |
35.2875 USD |
35.0455 USD |
| 2021-03-15 |
35.6142 USD |
747,993.0024 DOT |
36.4900 USD |
33.8800 USD |
38.4997 USD |
34.8749 USD |
| 2021-03-14 |
37.0134 USD |
536,190.3034 DOT |
37.1266 USD |
36.3000 USD |
37.9733 USD |
36.7394 USD |
| 2021-03-13 |
36.8085 USD |
926,957.6883 DOT |
35.9778 USD |
34.7210 USD |
38.2247 USD |
37.7822 USD |
| 2021-03-12 |
35.8082 USD |
668,357.4194 DOT |
36.9036 USD |
34.4500 USD |
37.4699 USD |
34.9068 USD |
| 2021-03-11 |
36.6243 USD |
1,030,449.5038 DOT |
37.5581 USD |
35.9114 USD |
38.0508 USD |
37.2157 USD |
| 2021-03-10 |
38.1664 USD |
1,004,524.8041 DOT |
38.2204 USD |
36.3036 USD |
39.5232 USD |
37.5475 USD |
| 2021-03-09 |
36.6047 USD |
1,029,621.9864 DOT |
34.9861 USD |
34.5503 USD |
38.8777 USD |
38.8777 USD |
| 2021-03-08 |
34.3488 USD |
645,757.7825 DOT |
35.1037 USD |
33.5200 USD |
35.5657 USD |
34.3031 USD |
| 2021-03-07 |
34.2947 USD |
469,671.4865 DOT |
33.3713 USD |
33.3713 USD |
35.2000 USD |
34.7500 USD |
| 2021-03-06 |
33.1681 USD |
570,098.7340 DOT |
33.6355 USD |
32.0550 USD |
34.1869 USD |
33.5187 USD |
| 2021-03-05 |
33.2528 USD |
1,175,023.7305 DOT |
35.2236 USD |
31.4114 USD |
35.2345 USD |
33.5370 USD |
| 2021-03-04 |
36.1532 USD |
860,518.5473 DOT |
37.0686 USD |
34.3173 USD |
38.4357 USD |
35.3056 USD |
| 2021-03-03 |
37.5321 USD |
992,035.8209 DOT |
36.1863 USD |
36.1863 USD |
38.6895 USD |
37.1760 USD |
| 2021-03-02 |
36.1861 USD |
1,372,419.9913 DOT |
35.6980 USD |
34.4217 USD |
37.8945 USD |
36.0034 USD |
| 2021-03-01 |
34.6096 USD |
995,575.3538 DOT |
33.9034 USD |
33.0916 USD |
35.6969 USD |
35.6845 USD |
| 2021-02-28 |
31.9064 USD |
1,189,360.0247 DOT |
33.4733 USD |
29.7500 USD |
34.4212 USD |
34.0356 USD |
| 2021-02-27 |
33.9725 USD |
1,539,707.6185 DOT |
31.4596 USD |
31.3737 USD |
35.6600 USD |
33.6508 USD |
| 2021-02-26 |
30.6228 USD |
2,188,535.1168 DOT |
31.1911 USD |
28.0227 USD |
33.6325 USD |
31.4132 USD |