Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
4.5338 USD |
134,310.6032 DOT |
4.5844 USD |
4.4001 USD |
4.6113 USD |
4.5514 USD |
| 2024-08-12 |
4.5617 USD |
159,704.9299 DOT |
4.4951 USD |
4.4557 USD |
4.6792 USD |
4.5941 USD |
| 2024-08-11 |
4.6742 USD |
120,926.8160 DOT |
4.7538 USD |
4.4712 USD |
4.8278 USD |
4.5120 USD |
| 2024-08-10 |
4.7629 USD |
92,794.9452 DOT |
4.7815 USD |
4.7283 USD |
4.8290 USD |
4.7630 USD |
| 2024-08-09 |
4.8106 USD |
191,458.4899 DOT |
4.8780 USD |
4.7323 USD |
4.9210 USD |
4.7711 USD |
| 2024-08-08 |
4.7449 USD |
224,537.1104 DOT |
4.5739 USD |
4.4871 USD |
4.9020 USD |
4.8696 USD |
| 2024-08-07 |
4.5568 USD |
470,491.2574 DOT |
4.5089 USD |
4.4056 USD |
4.6422 USD |
4.5496 USD |
| 2024-08-06 |
4.3956 USD |
502,163.3873 DOT |
4.1980 USD |
4.1980 USD |
4.6023 USD |
4.5122 USD |
| 2024-08-05 |
4.0497 USD |
1,452,754.7687 DOT |
4.6842 USD |
3.6000 USD |
4.7185 USD |
4.2168 USD |
| 2024-08-04 |
4.8153 USD |
570,385.5262 DOT |
5.0404 USD |
4.5357 USD |
5.0896 USD |
4.6839 USD |
| 2024-08-03 |
5.0371 USD |
221,217.9881 DOT |
5.1160 USD |
4.8582 USD |
5.1983 USD |
4.9510 USD |
| 2024-08-02 |
5.2069 USD |
746,098.6135 DOT |
5.3350 USD |
4.9998 USD |
5.3543 USD |
5.0953 USD |
| 2024-08-01 |
5.3281 USD |
1,035,855.9719 DOT |
5.3901 USD |
5.0271 USD |
5.4156 USD |
5.3607 USD |
| 2024-07-31 |
5.5119 USD |
1,030,285.2043 DOT |
5.5148 USD |
5.3363 USD |
5.5405 USD |
5.3683 USD |
| 2024-07-30 |
5.6098 USD |
233,864.4620 DOT |
5.6490 USD |
5.4833 USD |
5.7221 USD |
5.5434 USD |
| 2024-07-29 |
5.7651 USD |
211,298.5780 DOT |
5.7188 USD |
5.6519 USD |
5.8722 USD |
5.6550 USD |
| 2024-07-28 |
5.7316 USD |
82,208.0587 DOT |
5.8236 USD |
5.6732 USD |
5.8372 USD |
5.7250 USD |
| 2024-07-27 |
5.8554 USD |
172,988.8525 DOT |
5.8694 USD |
5.7213 USD |
5.9362 USD |
5.8500 USD |
| 2024-07-26 |
5.8266 USD |
331,441.3331 DOT |
5.7524 USD |
5.7256 USD |
5.8869 USD |
5.8570 USD |
| 2024-07-25 |
5.7051 USD |
341,653.9834 DOT |
5.7482 USD |
5.5453 USD |
5.7740 USD |
5.7377 USD |
| 2024-07-24 |
5.9340 USD |
109,510.0753 DOT |
5.9147 USD |
5.8155 USD |
5.9941 USD |
5.8157 USD |
| 2024-07-23 |
5.9673 USD |
224,730.7337 DOT |
6.1026 USD |
5.8110 USD |
6.1636 USD |
5.9448 USD |
| 2024-07-22 |
6.2847 USD |
223,388.3986 DOT |
6.4266 USD |
6.1753 USD |
6.4704 USD |
6.2251 USD |
| 2024-07-21 |
6.3002 USD |
101,839.4939 DOT |
6.3378 USD |
6.1121 USD |
6.4398 USD |
6.4215 USD |
| 2024-07-20 |
6.3297 USD |
70,607.4192 DOT |
6.3458 USD |
6.2330 USD |
6.3939 USD |
6.3188 USD |
| 2024-07-19 |
6.1686 USD |
193,688.0704 DOT |
6.0904 USD |
5.9857 USD |
6.3499 USD |
6.3292 USD |
| 2024-07-18 |
6.2311 USD |
258,661.9944 DOT |
6.2594 USD |
6.0275 USD |
6.3981 USD |
6.0822 USD |
| 2024-07-17 |
6.4111 USD |
251,424.2697 DOT |
6.3392 USD |
6.2837 USD |
6.5299 USD |
6.3014 USD |
| 2024-07-16 |
6.3724 USD |
376,374.0748 DOT |
6.4924 USD |
6.1341 USD |
6.5133 USD |
6.3499 USD |
| 2024-07-15 |
6.4073 USD |
224,650.0473 DOT |
6.3218 USD |
6.2975 USD |
6.5365 USD |
6.4269 USD |
| 2024-07-14 |
6.2332 USD |
81,782.1678 DOT |
6.2358 USD |
6.1649 USD |
6.3225 USD |
6.2756 USD |
| 2024-07-13 |
6.2097 USD |
105,719.6491 DOT |
6.0984 USD |
6.0772 USD |
6.2989 USD |
6.2701 USD |
| 2024-07-12 |
5.9136 USD |
320,018.6853 DOT |
5.9000 USD |
5.8036 USD |
6.1009 USD |
6.0521 USD |
| 2024-07-11 |
6.0960 USD |
171,505.0887 DOT |
6.1000 USD |
5.9034 USD |
6.2407 USD |
5.9074 USD |
| 2024-07-10 |
6.1315 USD |
125,869.9944 DOT |
6.1174 USD |
6.0604 USD |
6.2553 USD |
6.0707 USD |
| 2024-07-09 |
6.0232 USD |
215,709.4781 DOT |
5.9365 USD |
5.8450 USD |
6.1780 USD |
6.1116 USD |
| 2024-07-08 |
6.0114 USD |
240,074.9698 DOT |
5.9054 USD |
5.7044 USD |
6.2862 USD |
5.9571 USD |
| 2024-07-07 |
6.1556 USD |
188,753.2845 DOT |
6.2427 USD |
5.9403 USD |
6.3070 USD |
5.9810 USD |
| 2024-07-06 |
5.9588 USD |
357,857.5778 DOT |
5.6828 USD |
5.6365 USD |
6.3036 USD |
6.2233 USD |
| 2024-07-05 |
5.4118 USD |
736,616.0899 DOT |
5.5544 USD |
4.9130 USD |
5.9118 USD |
5.7038 USD |
| 2024-07-04 |
5.8215 USD |
308,601.8968 DOT |
6.0755 USD |
5.6089 USD |
6.1226 USD |
5.7582 USD |
| 2024-07-03 |
6.1973 USD |
316,717.7364 DOT |
6.5213 USD |
5.9946 USD |
6.5312 USD |
6.0377 USD |
| 2024-07-02 |
6.4373 USD |
345,719.5033 DOT |
6.3249 USD |
6.3119 USD |
6.5948 USD |
6.5601 USD |
| 2024-07-01 |
6.3293 USD |
153,667.1694 DOT |
6.2031 USD |
6.1881 USD |
6.4471 USD |
6.4100 USD |
| 2024-06-30 |
6.1475 USD |
82,673.9008 DOT |
6.0701 USD |
6.0186 USD |
6.2443 USD |
6.2010 USD |
| 2024-06-29 |
6.1444 USD |
143,965.0919 DOT |
6.1772 USD |
6.0530 USD |
6.2877 USD |
6.0703 USD |
| 2024-06-28 |
6.3056 USD |
239,392.5846 DOT |
6.2742 USD |
6.2112 USD |
6.4303 USD |
6.2496 USD |
| 2024-06-27 |
6.1360 USD |
329,712.9770 DOT |
5.7949 USD |
5.7039 USD |
6.3653 USD |
6.3325 USD |
| 2024-06-26 |
5.8453 USD |
101,767.7231 DOT |
5.8369 USD |
5.7661 USD |
5.9462 USD |
5.8119 USD |
| 2024-06-25 |
5.8297 USD |
353,943.0065 DOT |
5.7220 USD |
5.7032 USD |
5.9673 USD |
5.8793 USD |