Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-02 |
5.3468 USD |
357,632.4267 DOT |
5.0849 USD |
5.0084 USD |
5.5493 USD |
5.4634 USD |
| 2020-12-01 |
5.2363 USD |
648,891.5701 DOT |
5.3664 USD |
4.9912 USD |
5.5363 USD |
5.0896 USD |
| 2020-11-30 |
5.3076 USD |
444,027.0449 DOT |
5.2174 USD |
5.1402 USD |
5.4521 USD |
5.3778 USD |
| 2020-11-29 |
5.0043 USD |
515,853.2733 DOT |
4.9026 USD |
4.8130 USD |
5.2047 USD |
5.1923 USD |
| 2020-11-28 |
4.8514 USD |
334,792.7093 DOT |
4.8093 USD |
4.6770 USD |
4.9551 USD |
4.9032 USD |
| 2020-11-27 |
4.8041 USD |
300,981.0207 DOT |
4.8072 USD |
4.5110 USD |
5.0696 USD |
4.8136 USD |
| 2020-11-26 |
4.8228 USD |
1,368,709.2382 DOT |
5.2975 USD |
4.4458 USD |
5.3835 USD |
4.8048 USD |
| 2020-11-25 |
5.5336 USD |
930,414.7512 DOT |
5.7612 USD |
5.1200 USD |
5.8434 USD |
5.3100 USD |
| 2020-11-24 |
5.8881 USD |
1,361,244.6722 DOT |
5.9080 USD |
5.6075 USD |
6.0860 USD |
5.7390 USD |
| 2020-11-23 |
5.7510 USD |
955,556.8251 DOT |
5.5482 USD |
5.4283 USD |
5.9500 USD |
5.9169 USD |
| 2020-11-22 |
5.5433 USD |
690,958.3516 DOT |
5.7926 USD |
5.1859 USD |
5.8434 USD |
5.5199 USD |
| 2020-11-21 |
5.4971 USD |
738,415.8152 DOT |
5.2350 USD |
5.1400 USD |
5.8800 USD |
5.7857 USD |
| 2020-11-20 |
5.2572 USD |
1,355,465.8705 DOT |
4.7660 USD |
4.7518 USD |
5.4761 USD |
5.2387 USD |
| 2020-11-19 |
4.7178 USD |
362,462.2850 DOT |
4.7000 USD |
4.5489 USD |
4.8500 USD |
4.7580 USD |
| 2020-11-18 |
4.7201 USD |
487,745.3865 DOT |
4.8646 USD |
4.5220 USD |
4.9473 USD |
4.6896 USD |
| 2020-11-17 |
4.8117 USD |
1,023,718.0340 DOT |
4.5009 USD |
4.4948 USD |
4.9350 USD |
4.8547 USD |
| 2020-11-16 |
4.4946 USD |
388,155.8847 DOT |
4.3628 USD |
4.3470 USD |
4.5900 USD |
4.4882 USD |
| 2020-11-15 |
4.4160 USD |
157,585.7348 DOT |
4.4660 USD |
4.3101 USD |
4.4999 USD |
4.3722 USD |
| 2020-11-14 |
4.4633 USD |
145,443.6838 DOT |
4.5471 USD |
4.3650 USD |
4.5471 USD |
4.4713 USD |
| 2020-11-13 |
4.4831 USD |
296,235.2613 DOT |
4.4098 USD |
4.3840 USD |
4.5923 USD |
4.5460 USD |
| 2020-11-12 |
4.3850 USD |
379,584.7360 DOT |
4.4450 USD |
4.3254 USD |
4.4720 USD |
4.4097 USD |
| 2020-11-11 |
4.5031 USD |
502,315.8400 DOT |
4.4564 USD |
4.4233 USD |
4.6278 USD |
4.4549 USD |
| 2020-11-10 |
4.4006 USD |
273,704.7473 DOT |
4.3524 USD |
4.3066 USD |
4.5018 USD |
4.4191 USD |
| 2020-11-09 |
4.3457 USD |
255,240.3818 DOT |
4.3706 USD |
4.2500 USD |
4.4666 USD |
4.3493 USD |
| 2020-11-08 |
4.3199 USD |
403,795.7890 DOT |
4.2358 USD |
4.1393 USD |
4.4323 USD |
4.3746 USD |
| 2020-11-07 |
4.4001 USD |
795,988.8457 DOT |
4.5963 USD |
4.0861 USD |
4.8616 USD |
4.2399 USD |
| 2020-11-06 |
4.4664 USD |
461,072.6745 DOT |
4.2350 USD |
4.2078 USD |
4.6451 USD |
4.5866 USD |
| 2020-11-05 |
4.2162 USD |
457,985.2573 DOT |
4.1000 USD |
4.0176 USD |
4.3040 USD |
4.2320 USD |
| 2020-11-04 |
4.0052 USD |
419,375.4003 DOT |
4.0368 USD |
3.8999 USD |
4.1543 USD |
4.1040 USD |
| 2020-11-03 |
3.9544 USD |
441,384.0684 DOT |
4.0389 USD |
3.8936 USD |
4.0656 USD |
4.0293 USD |
| 2020-11-02 |
4.1068 USD |
383,060.3727 DOT |
4.2385 USD |
3.9700 USD |
4.2648 USD |
4.0414 USD |
| 2020-11-01 |
4.1676 USD |
110,749.6568 DOT |
4.1800 USD |
4.1112 USD |
4.2225 USD |
4.2225 USD |
| 2020-10-31 |
4.1907 USD |
176,886.6960 DOT |
4.0825 USD |
4.0679 USD |
4.2734 USD |
4.1834 USD |
| 2020-10-30 |
4.0532 USD |
401,780.5700 DOT |
4.0643 USD |
3.9150 USD |
4.1598 USD |
4.0864 USD |
| 2020-10-29 |
4.0988 USD |
495,272.3357 DOT |
4.3492 USD |
3.9100 USD |
4.3983 USD |
4.0567 USD |
| 2020-10-28 |
4.4496 USD |
371,736.5991 DOT |
4.6771 USD |
4.2542 USD |
4.7756 USD |
4.3700 USD |
| 2020-10-27 |
4.7829 USD |
610,002.8173 DOT |
4.7202 USD |
4.6542 USD |
4.9391 USD |
4.6736 USD |
| 2020-10-26 |
4.5566 USD |
678,646.9358 DOT |
4.3241 USD |
4.2910 USD |
4.7484 USD |
4.7076 USD |
| 2020-10-25 |
4.3517 USD |
236,883.5763 DOT |
4.3501 USD |
4.2606 USD |
4.4450 USD |
4.3335 USD |
| 2020-10-24 |
4.3529 USD |
243,229.7214 DOT |
4.2554 USD |
4.2384 USD |
4.4299 USD |
4.3610 USD |
| 2020-10-23 |
4.3159 USD |
327,830.0284 DOT |
4.2700 USD |
4.1900 USD |
4.4767 USD |
4.2674 USD |
| 2020-10-22 |
4.2741 USD |
586,270.0465 DOT |
4.1438 USD |
4.1246 USD |
4.3394 USD |
4.2700 USD |
| 2020-10-21 |
4.0975 USD |
503,033.4844 DOT |
3.9021 USD |
3.9021 USD |
4.2500 USD |
4.1435 USD |
| 2020-10-20 |
3.9703 USD |
367,543.4032 DOT |
3.9850 USD |
3.8668 USD |
4.1453 USD |
3.9129 USD |
| 2020-10-19 |
4.0383 USD |
228,132.0715 DOT |
4.1121 USD |
3.9600 USD |
4.1144 USD |
3.9895 USD |
| 2020-10-18 |
4.0668 USD |
178,087.8771 DOT |
3.9607 USD |
3.9589 USD |
4.1213 USD |
4.1112 USD |
| 2020-10-17 |
3.9394 USD |
78,769.7957 DOT |
3.9136 USD |
3.8667 USD |
3.9838 USD |
3.9680 USD |
| 2020-10-16 |
3.9456 USD |
377,944.0457 DOT |
4.0814 USD |
3.8104 USD |
4.1527 USD |
3.9155 USD |
| 2020-10-15 |
4.1171 USD |
233,914.8223 DOT |
4.1850 USD |
4.0210 USD |
4.1850 USD |
4.0955 USD |
| 2020-10-14 |
4.2579 USD |
449,618.7130 DOT |
4.2546 USD |
4.0739 USD |
4.3705 USD |
4.1955 USD |