Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-12 |
6.6844 USD |
120,153.7366 DOT |
6.7393 USD |
6.5395 USD |
6.8107 USD |
6.5819 USD |
| 2025-01-11 |
6.6489 USD |
89,511.1093 DOT |
6.7306 USD |
6.5829 USD |
6.7651 USD |
6.6024 USD |
| 2025-01-10 |
6.6692 USD |
307,859.1678 DOT |
6.5584 USD |
6.4887 USD |
6.8107 USD |
6.7451 USD |
| 2025-01-09 |
6.6421 USD |
353,774.1198 DOT |
6.7504 USD |
6.4564 USD |
6.8403 USD |
6.5975 USD |
| 2025-01-08 |
6.7724 USD |
707,461.5184 DOT |
7.0116 USD |
6.4272 USD |
7.1316 USD |
6.6594 USD |
| 2025-01-07 |
7.4784 USD |
434,614.8353 DOT |
7.7630 USD |
7.0108 USD |
7.8815 USD |
7.0561 USD |
| 2025-01-06 |
7.7769 USD |
212,015.8362 DOT |
7.6716 USD |
7.5383 USD |
7.9887 USD |
7.7967 USD |
| 2025-01-05 |
7.5856 USD |
137,670.4872 DOT |
7.6758 USD |
7.4627 USD |
7.7245 USD |
7.5694 USD |
| 2025-01-04 |
7.7150 USD |
317,180.1297 DOT |
7.7552 USD |
7.6057 USD |
7.8717 USD |
7.6931 USD |
| 2025-01-03 |
7.4485 USD |
255,220.3423 DOT |
7.1697 USD |
7.1303 USD |
7.8687 USD |
7.8362 USD |
| 2025-01-02 |
7.1974 USD |
288,631.0855 DOT |
7.0398 USD |
7.0398 USD |
7.3511 USD |
7.1523 USD |
| 2025-01-01 |
6.8384 USD |
347,045.5846 DOT |
6.6324 USD |
6.5135 USD |
7.1328 USD |
7.0914 USD |
| 2024-12-31 |
6.7161 USD |
293,036.8553 DOT |
6.6897 USD |
6.5600 USD |
6.9131 USD |
6.6124 USD |
| 2024-12-30 |
6.7693 USD |
542,172.6939 DOT |
6.8489 USD |
6.5242 USD |
7.0882 USD |
6.8669 USD |
| 2024-12-29 |
7.0094 USD |
301,701.8950 DOT |
7.1008 USD |
6.8726 USD |
7.1378 USD |
6.8963 USD |
| 2024-12-28 |
6.9046 USD |
80,821.8840 DOT |
6.8942 USD |
6.7872 USD |
7.0383 USD |
6.9988 USD |
| 2024-12-27 |
6.9912 USD |
271,972.1526 DOT |
6.9208 USD |
6.8053 USD |
7.2934 USD |
6.9399 USD |
| 2024-12-26 |
7.1489 USD |
289,035.9647 DOT |
7.4973 USD |
6.8807 USD |
7.5783 USD |
6.8809 USD |
| 2024-12-25 |
7.4813 USD |
198,899.4446 DOT |
7.5456 USD |
7.3506 USD |
7.6658 USD |
7.4715 USD |
| 2024-12-24 |
7.4403 USD |
398,017.6518 DOT |
7.3700 USD |
7.1488 USD |
7.6248 USD |
7.5502 USD |
| 2024-12-23 |
6.9280 USD |
239,532.5429 DOT |
6.8324 USD |
6.6510 USD |
7.1209 USD |
6.8684 USD |
| 2024-12-22 |
6.9833 USD |
188,179.0763 DOT |
6.9707 USD |
6.7568 USD |
7.2505 USD |
6.9625 USD |
| 2024-12-21 |
7.2476 USD |
495,952.7366 DOT |
7.2793 USD |
6.8371 USD |
7.7961 USD |
6.9841 USD |
| 2024-12-20 |
6.6713 USD |
1,132,208.0383 DOT |
6.9373 USD |
6.0400 USD |
7.3500 USD |
7.2765 USD |
| 2024-12-19 |
7.2660 USD |
895,304.5925 DOT |
7.6727 USD |
6.7500 USD |
7.7879 USD |
7.1314 USD |
| 2024-12-18 |
8.0739 USD |
791,285.4947 DOT |
8.4829 USD |
7.5720 USD |
8.5382 USD |
7.6879 USD |
| 2024-12-17 |
8.7066 USD |
745,337.5537 DOT |
8.7495 USD |
8.3965 USD |
8.9619 USD |
8.4149 USD |
| 2024-12-16 |
8.8821 USD |
901,598.8126 DOT |
9.0205 USD |
8.5917 USD |
9.1882 USD |
8.7300 USD |
| 2024-12-15 |
8.8596 USD |
321,826.8873 DOT |
8.5545 USD |
8.3715 USD |
9.2503 USD |
8.6471 USD |
| 2024-12-14 |
8.8126 USD |
497,839.0965 DOT |
9.0901 USD |
8.4644 USD |
9.2076 USD |
8.5142 USD |
| 2024-12-13 |
9.0175 USD |
558,261.7123 DOT |
9.0615 USD |
8.7808 USD |
9.2260 USD |
9.0518 USD |
| 2024-12-12 |
9.2587 USD |
973,694.1901 DOT |
9.0000 USD |
8.9335 USD |
9.6787 USD |
9.1126 USD |
| 2024-12-11 |
8.8281 USD |
1,022,955.9286 DOT |
8.3961 USD |
8.0394 USD |
9.2726 USD |
9.0727 USD |
| 2024-12-10 |
8.2116 USD |
1,199,486.2482 DOT |
8.4782 USD |
7.5979 USD |
8.7214 USD |
8.4203 USD |
| 2024-12-09 |
9.7545 USD |
690,592.1404 DOT |
10.3974 USD |
9.3615 USD |
10.4022 USD |
9.5444 USD |
| 2024-12-08 |
10.4164 USD |
495,317.7729 DOT |
10.5913 USD |
10.2107 USD |
10.8039 USD |
10.3103 USD |
| 2024-12-07 |
10.6089 USD |
395,277.2990 DOT |
10.6904 USD |
10.3189 USD |
10.8479 USD |
10.7093 USD |
| 2024-12-06 |
10.4209 USD |
906,858.9136 DOT |
10.3820 USD |
10.0110 USD |
10.7886 USD |
10.7000 USD |
| 2024-12-05 |
10.7228 USD |
1,870,994.0147 DOT |
10.5287 USD |
9.9196 USD |
11.2319 USD |
10.8914 USD |
| 2024-12-04 |
10.8062 USD |
2,240,578.4344 DOT |
9.7901 USD |
9.6775 USD |
11.6361 USD |
10.8329 USD |
| 2024-12-03 |
9.8951 USD |
1,383,934.9583 DOT |
10.0187 USD |
9.0691 USD |
10.3827 USD |
9.5815 USD |
| 2024-12-02 |
9.0026 USD |
735,138.8686 DOT |
9.2991 USD |
8.4616 USD |
9.5128 USD |
8.9740 USD |
| 2024-12-01 |
9.0550 USD |
441,253.9949 DOT |
8.9499 USD |
8.7100 USD |
9.3851 USD |
9.2958 USD |
| 2024-11-30 |
8.9428 USD |
491,390.0649 DOT |
9.0262 USD |
8.6118 USD |
9.1422 USD |
9.1163 USD |
| 2024-11-29 |
8.7187 USD |
679,085.4782 DOT |
8.6108 USD |
8.4560 USD |
9.0159 USD |
8.6762 USD |
| 2024-11-28 |
8.3005 USD |
486,315.6191 DOT |
8.4667 USD |
8.0088 USD |
8.5813 USD |
8.5403 USD |
| 2024-11-27 |
8.2810 USD |
783,900.4474 DOT |
8.0620 USD |
7.8468 USD |
8.4865 USD |
8.3680 USD |
| 2024-11-26 |
7.9900 USD |
1,275,503.0952 DOT |
8.2305 USD |
7.5445 USD |
8.4575 USD |
7.9942 USD |
| 2024-11-25 |
8.7377 USD |
1,488,118.4412 DOT |
8.8348 USD |
8.1563 USD |
9.3669 USD |
8.1580 USD |
| 2024-11-24 |
9.0357 USD |
2,131,855.6658 DOT |
8.5230 USD |
8.0519 USD |
10.4920 USD |
8.4990 USD |