Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
33.4285 USD |
1,501,944.1231 DOT |
33.6992 USD |
30.8716 USD |
35.2822 USD |
31.2114 USD |
| 2021-02-24 |
34.6569 USD |
1,761,907.4293 DOT |
34.5756 USD |
31.9084 USD |
36.9273 USD |
33.6993 USD |
| 2021-02-23 |
32.4549 USD |
3,504,183.5656 DOT |
37.6631 USD |
26.3690 USD |
37.7849 USD |
34.5736 USD |
| 2021-02-22 |
35.0391 USD |
2,651,473.9797 DOT |
39.6454 USD |
12.5000 USD |
39.7980 USD |
37.6691 USD |
| 2021-02-21 |
39.1170 USD |
788,050.0163 DOT |
39.0312 USD |
38.0857 USD |
40.5667 USD |
39.5653 USD |
| 2021-02-20 |
38.8103 USD |
2,575,739.2354 DOT |
34.8199 USD |
34.7261 USD |
42.2256 USD |
39.0000 USD |
| 2021-02-19 |
32.7699 USD |
1,521,361.6296 DOT |
31.2155 USD |
29.5575 USD |
35.0000 USD |
34.8199 USD |
| 2021-02-18 |
31.4366 USD |
916,299.6282 DOT |
32.0179 USD |
30.6000 USD |
32.6195 USD |
31.0534 USD |
| 2021-02-17 |
30.8611 USD |
1,490,107.3260 DOT |
30.0350 USD |
29.6560 USD |
32.4000 USD |
32.0210 USD |
| 2021-02-16 |
29.5697 USD |
1,943,111.6063 DOT |
27.8011 USD |
26.8536 USD |
30.9822 USD |
30.0350 USD |
| 2021-02-15 |
26.8297 USD |
1,643,031.9620 DOT |
26.9504 USD |
23.3401 USD |
29.5532 USD |
27.7820 USD |
| 2021-02-14 |
27.7791 USD |
1,007,560.4195 DOT |
27.9810 USD |
26.5000 USD |
29.4125 USD |
26.9515 USD |
| 2021-02-13 |
28.5235 USD |
1,710,700.2412 DOT |
28.7066 USD |
27.2769 USD |
30.2400 USD |
27.9795 USD |
| 2021-02-12 |
27.2646 USD |
1,687,241.8922 DOT |
25.0881 USD |
24.5500 USD |
29.7716 USD |
28.7012 USD |
| 2021-02-11 |
24.9127 USD |
1,583,848.3261 DOT |
23.6074 USD |
23.2574 USD |
25.7251 USD |
25.0317 USD |
| 2021-02-10 |
23.5061 USD |
1,617,328.5567 DOT |
23.1156 USD |
22.0318 USD |
24.8400 USD |
23.6074 USD |
| 2021-02-09 |
23.1607 USD |
1,151,724.1400 DOT |
23.0153 USD |
22.2805 USD |
24.1372 USD |
23.1203 USD |
| 2021-02-08 |
22.0338 USD |
1,323,820.8506 DOT |
19.7741 USD |
19.2225 USD |
23.7059 USD |
23.0014 USD |
| 2021-02-07 |
19.6330 USD |
1,521,633.1616 DOT |
20.4190 USD |
18.2778 USD |
20.8246 USD |
19.8000 USD |
| 2021-02-06 |
20.3982 USD |
1,137,375.4453 DOT |
20.8634 USD |
19.8706 USD |
21.4000 USD |
20.3982 USD |
| 2021-02-05 |
20.6699 USD |
1,870,324.9766 DOT |
19.7024 USD |
19.3873 USD |
21.3999 USD |
20.8701 USD |
| 2021-02-04 |
20.5208 USD |
1,969,831.9764 DOT |
20.9002 USD |
19.0000 USD |
21.7309 USD |
19.7193 USD |
| 2021-02-03 |
18.7873 USD |
2,452,545.1609 DOT |
17.2000 USD |
16.7600 USD |
20.9600 USD |
20.8961 USD |
| 2021-02-02 |
16.9122 USD |
1,424,555.0167 DOT |
16.4453 USD |
16.0501 USD |
17.6000 USD |
17.1612 USD |
| 2021-02-01 |
16.0792 USD |
768,484.5123 DOT |
16.1049 USD |
15.6661 USD |
16.5599 USD |
16.4453 USD |
| 2021-01-31 |
16.4754 USD |
933,558.8049 DOT |
16.5531 USD |
15.6793 USD |
17.5068 USD |
16.1240 USD |
| 2021-01-30 |
16.5686 USD |
778,973.4502 DOT |
16.8259 USD |
16.1413 USD |
17.0895 USD |
16.5571 USD |
| 2021-01-29 |
16.8034 USD |
1,260,817.2188 DOT |
16.9099 USD |
16.0100 USD |
17.7833 USD |
16.8137 USD |
| 2021-01-28 |
16.8647 USD |
1,369,671.3167 DOT |
15.4697 USD |
15.2863 USD |
17.4925 USD |
16.9100 USD |
| 2021-01-27 |
15.7605 USD |
1,751,432.7846 DOT |
17.1172 USD |
15.0500 USD |
17.1295 USD |
15.5174 USD |
| 2021-01-26 |
16.9367 USD |
1,254,773.3016 DOT |
17.2000 USD |
16.0252 USD |
17.7989 USD |
17.1305 USD |
| 2021-01-25 |
18.1288 USD |
1,512,776.9920 DOT |
18.0072 USD |
17.0772 USD |
19.1122 USD |
17.2256 USD |
| 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 |