Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-13 |
4.2490 USD |
324,383.7907 DOT |
4.3178 USD |
4.1301 USD |
4.3453 USD |
4.2563 USD |
| 2020-10-12 |
4.3446 USD |
585,342.2806 DOT |
4.2562 USD |
4.1816 USD |
4.4444 USD |
4.3076 USD |
| 2020-10-11 |
4.2473 USD |
285,539.9676 DOT |
4.2599 USD |
4.1665 USD |
4.3300 USD |
4.2459 USD |
| 2020-10-10 |
4.3624 USD |
431,439.2694 DOT |
4.2662 USD |
4.2279 USD |
4.4800 USD |
4.2391 USD |
| 2020-10-09 |
4.1956 USD |
549,523.8513 DOT |
4.1070 USD |
4.0111 USD |
4.3478 USD |
4.2630 USD |
| 2020-10-08 |
3.9421 USD |
600,737.0875 DOT |
3.8612 USD |
3.6484 USD |
4.1769 USD |
4.1206 USD |
| 2020-10-07 |
3.7585 USD |
461,060.4490 DOT |
3.7433 USD |
3.6003 USD |
3.8829 USD |
3.8584 USD |
| 2020-10-06 |
3.8422 USD |
1,058,698.4534 DOT |
4.1647 USD |
3.6035 USD |
4.1811 USD |
3.7536 USD |
| 2020-10-05 |
4.1833 USD |
243,637.8471 DOT |
4.1753 USD |
4.1100 USD |
4.2407 USD |
4.1647 USD |
| 2020-10-04 |
4.1049 USD |
352,301.6698 DOT |
4.0678 USD |
4.0190 USD |
4.1911 USD |
4.1798 USD |
| 2020-10-03 |
4.0884 USD |
173,738.5500 DOT |
4.1200 USD |
4.0342 USD |
4.1299 USD |
4.0676 USD |
| 2020-10-02 |
4.0619 USD |
777,261.2153 DOT |
4.3478 USD |
3.9100 USD |
4.3592 USD |
4.1200 USD |
| 2020-10-01 |
4.3828 USD |
589,022.8007 DOT |
4.3475 USD |
4.2315 USD |
4.5820 USD |
4.3478 USD |
| 2020-09-30 |
4.3440 USD |
280,480.3432 DOT |
4.4813 USD |
4.2431 USD |
4.4813 USD |
4.3475 USD |