Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
5.6069 USD |
636,631.1605 DOT |
5.6455 USD |
5.3900 USD |
5.7247 USD |
5.6490 USD |
| 2024-06-23 |
5.7265 USD |
90,927.6082 DOT |
5.7463 USD |
5.5833 USD |
5.8091 USD |
5.6289 USD |
| 2024-06-22 |
5.6966 USD |
140,900.5070 DOT |
5.6074 USD |
5.5419 USD |
5.7972 USD |
5.7489 USD |
| 2024-06-21 |
5.6452 USD |
202,150.1666 DOT |
5.6322 USD |
5.5515 USD |
5.7281 USD |
5.6162 USD |
| 2024-06-20 |
5.7804 USD |
148,227.8778 DOT |
5.7927 USD |
5.6021 USD |
5.9654 USD |
5.6449 USD |
| 2024-06-19 |
5.8667 USD |
192,200.5091 DOT |
5.7665 USD |
5.7313 USD |
5.9897 USD |
5.8000 USD |
| 2024-06-18 |
5.7364 USD |
516,239.9061 DOT |
6.0713 USD |
5.5000 USD |
6.0814 USD |
5.7150 USD |
| 2024-06-17 |
6.1681 USD |
251,982.7931 DOT |
6.3914 USD |
5.9819 USD |
6.4074 USD |
6.1188 USD |
| 2024-06-16 |
6.2659 USD |
71,566.6422 DOT |
6.2194 USD |
6.1520 USD |
6.3921 USD |
6.3883 USD |
| 2024-06-15 |
6.2009 USD |
78,373.5777 DOT |
6.1604 USD |
6.1096 USD |
6.2472 USD |
6.2171 USD |
| 2024-06-14 |
6.2946 USD |
569,314.0764 DOT |
6.3557 USD |
6.0000 USD |
6.4758 USD |
6.1556 USD |
| 2024-06-13 |
6.5036 USD |
170,253.0902 DOT |
6.7337 USD |
6.3494 USD |
6.7337 USD |
6.4199 USD |
| 2024-06-12 |
6.6101 USD |
538,604.3457 DOT |
6.3801 USD |
6.2834 USD |
6.9227 USD |
6.7300 USD |
| 2024-06-11 |
6.3385 USD |
345,337.2162 DOT |
6.5003 USD |
6.2230 USD |
6.5201 USD |
6.4182 USD |
| 2024-06-10 |
6.4924 USD |
203,914.4069 DOT |
6.5216 USD |
6.3640 USD |
6.5741 USD |
6.5017 USD |
| 2024-06-09 |
6.4170 USD |
231,394.1744 DOT |
6.3834 USD |
6.3341 USD |
6.5304 USD |
6.5214 USD |
| 2024-06-08 |
6.4868 USD |
313,535.5547 DOT |
6.6558 USD |
6.3420 USD |
6.6718 USD |
6.3813 USD |
| 2024-06-07 |
6.8000 USD |
529,490.1282 DOT |
7.1383 USD |
6.0860 USD |
7.2841 USD |
6.6584 USD |
| 2024-06-06 |
7.1886 USD |
155,616.8308 DOT |
7.2527 USD |
7.0587 USD |
7.2811 USD |
7.1300 USD |