Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
17.9042 USD |
1,156,994.8854 DOT |
18.7500 USD |
17.2827 USD |
18.7500 USD |
17.9900 USD |
| 2021-01-23 |
17.9272 USD |
1,702,826.2019 DOT |
17.1722 USD |
16.8250 USD |
18.7900 USD |
18.7500 USD |
| 2021-01-22 |
16.5452 USD |
2,347,426.9772 DOT |
15.9816 USD |
14.7800 USD |
18.0356 USD |
17.1540 USD |
| 2021-01-21 |
16.4030 USD |
2,526,971.5655 DOT |
18.0000 USD |
14.9615 USD |
18.1446 USD |
15.9380 USD |
| 2021-01-20 |
16.4900 USD |
2,829,475.9901 DOT |
16.3908 USD |
14.7597 USD |
18.2132 USD |
17.9953 USD |
| 2021-01-19 |
16.7879 USD |
1,757,548.2048 DOT |
16.5880 USD |
15.9167 USD |
17.5000 USD |
16.4100 USD |
| 2021-01-18 |
16.7991 USD |
2,204,504.9897 DOT |
17.0939 USD |
12.5240 USD |
18.1900 USD |
16.5827 USD |
| 2021-01-17 |
17.3155 USD |
2,931,644.6590 DOT |
17.9702 USD |
16.3100 USD |
18.5000 USD |
17.0978 USD |
| 2021-01-16 |
16.6540 USD |
5,101,636.2703 DOT |
13.1758 USD |
13.1758 USD |
19.3966 USD |
17.9915 USD |
| 2021-01-15 |
13.6300 USD |
3,690,651.0201 DOT |
14.4758 USD |
11.7600 USD |
14.9200 USD |
13.1733 USD |
| 2021-01-14 |
12.3171 USD |
3,872,992.5289 DOT |
10.9666 USD |
10.8900 USD |
14.6558 USD |
14.4521 USD |
| 2021-01-13 |
9.9420 USD |
3,707,999.0709 DOT |
8.3082 USD |
7.9680 USD |
11.6900 USD |
10.9394 USD |
| 2021-01-12 |
8.2793 USD |
893,109.3367 DOT |
8.2884 USD |
7.9230 USD |
8.7198 USD |
8.2997 USD |
| 2021-01-11 |
7.9225 USD |
3,119,381.3570 DOT |
9.3000 USD |
7.2000 USD |
9.3176 USD |
8.2969 USD |
| 2021-01-10 |
9.4819 USD |
1,367,962.6808 DOT |
9.7827 USD |
8.6200 USD |
10.0000 USD |
9.3089 USD |
| 2021-01-09 |
9.4757 USD |
1,152,039.0557 DOT |
9.3084 USD |
8.8100 USD |
9.8440 USD |
9.7750 USD |
| 2021-01-08 |
9.2484 USD |
2,098,501.0698 DOT |
9.6550 USD |
8.8035 USD |
9.8236 USD |
9.3158 USD |
| 2021-01-07 |
10.0448 USD |
3,344,658.6930 DOT |
10.1044 USD |
9.4320 USD |
10.7035 USD |
9.6547 USD |
| 2021-01-06 |
9.9929 USD |
1,657,821.2908 DOT |
9.7869 USD |
9.4800 USD |
10.4455 USD |
10.1027 USD |
| 2021-01-05 |
9.6559 USD |
1,701,825.7533 DOT |
9.5301 USD |
9.0397 USD |
10.0791 USD |
9.7495 USD |
| 2021-01-04 |
9.6339 USD |
2,553,203.6121 DOT |
10.1828 USD |
8.7200 USD |
10.5346 USD |
9.5173 USD |
| 2021-01-03 |
9.5922 USD |
2,859,154.7462 DOT |
9.2145 USD |
8.8504 USD |
10.5000 USD |
10.1587 USD |
| 2021-01-02 |
8.8956 USD |
3,194,433.9589 DOT |
8.3000 USD |
7.9202 USD |
9.8400 USD |
9.2198 USD |
| 2021-01-01 |
8.7448 USD |
2,056,748.1362 DOT |
9.2727 USD |
8.1010 USD |
9.4357 USD |
8.3007 USD |
| 2020-12-31 |
8.2890 USD |
3,180,338.8437 DOT |
7.2318 USD |
7.1520 USD |
9.5346 USD |
9.2787 USD |
| 2020-12-30 |
7.3447 USD |
1,616,362.2370 DOT |
7.5462 USD |
7.0501 USD |
7.6528 USD |
7.2320 USD |
| 2020-12-29 |
6.8049 USD |
2,419,060.3775 DOT |
6.6260 USD |
6.1752 USD |
7.6850 USD |
7.5545 USD |
| 2020-12-28 |
6.0821 USD |
2,227,818.3277 DOT |
5.1480 USD |
5.1124 USD |
6.6788 USD |
6.5808 USD |
| 2020-12-27 |
5.2507 USD |
1,069,836.5126 DOT |
5.1853 USD |
4.9220 USD |
5.4100 USD |
5.1435 USD |
| 2020-12-26 |
5.1891 USD |
335,633.5956 DOT |
5.2006 USD |
5.0890 USD |
5.2800 USD |
5.1879 USD |
| 2020-12-25 |
5.1855 USD |
516,563.4807 DOT |
5.1111 USD |
5.0445 USD |
5.2700 USD |
5.2165 USD |
| 2020-12-24 |
4.9819 USD |
473,899.8543 DOT |
4.7111 USD |
4.6409 USD |
5.1943 USD |
5.1346 USD |
| 2020-12-23 |
4.8742 USD |
391,902.2288 DOT |
5.1512 USD |
4.5988 USD |
5.1907 USD |
4.7233 USD |
| 2020-12-22 |
5.0409 USD |
491,074.1129 DOT |
4.8751 USD |
4.8057 USD |
5.1722 USD |
5.1599 USD |
| 2020-12-21 |
5.0561 USD |
780,320.0152 DOT |
5.1823 USD |
4.7854 USD |
5.4409 USD |
4.8751 USD |
| 2020-12-20 |
5.2533 USD |
308,119.3173 DOT |
5.3415 USD |
5.0732 USD |
5.4392 USD |
5.1943 USD |
| 2020-12-19 |
5.4377 USD |
309,018.1621 DOT |
5.3659 USD |
5.2930 USD |
5.5719 USD |
5.3459 USD |
| 2020-12-18 |
5.3557 USD |
607,177.9642 DOT |
5.3398 USD |
5.2547 USD |
5.6052 USD |
5.3641 USD |
| 2020-12-17 |
5.4625 USD |
1,092,505.8850 DOT |
5.3800 USD |
5.2701 USD |
5.7419 USD |
5.3470 USD |
| 2020-12-16 |
5.2577 USD |
403,986.9358 DOT |
5.2431 USD |
5.1247 USD |
5.3785 USD |
5.3731 USD |
| 2020-12-15 |
5.0984 USD |
370,801.9260 DOT |
4.9050 USD |
4.8459 USD |
5.2913 USD |
5.2495 USD |
| 2020-12-14 |
4.8874 USD |
253,114.2986 DOT |
4.8892 USD |
4.8350 USD |
5.0110 USD |
4.8963 USD |
| 2020-12-13 |
4.9923 USD |
462,568.8909 DOT |
4.7570 USD |
4.7350 USD |
5.9500 USD |
4.8836 USD |
| 2020-12-12 |
4.7296 USD |
170,600.6147 DOT |
4.6233 USD |
4.6233 USD |
4.7943 USD |
4.7342 USD |
| 2020-12-11 |
4.6426 USD |
203,005.5332 DOT |
4.7900 USD |
4.5454 USD |
4.7900 USD |
4.6190 USD |
| 2020-12-10 |
4.8360 USD |
279,004.4933 DOT |
4.8835 USD |
4.7500 USD |
4.9099 USD |
4.8017 USD |
| 2020-12-09 |
4.7858 USD |
474,825.7436 DOT |
4.7389 USD |
4.6196 USD |
4.9375 USD |
4.8768 USD |
| 2020-12-08 |
4.8175 USD |
538,479.8693 DOT |
5.0569 USD |
4.7000 USD |
5.0678 USD |
4.7329 USD |
| 2020-12-07 |
5.0729 USD |
73,625.3652 DOT |
5.1366 USD |
5.0148 USD |
5.1500 USD |
5.0578 USD |
| 2020-12-06 |
5.0965 USD |
114,988.4585 DOT |
5.1900 USD |
5.0100 USD |
5.2000 USD |
5.1325 USD |