Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
7.2266 USD |
174,989.0842 DOT |
7.1923 USD |
7.1539 USD |
7.2904 USD |
7.2328 USD |
| 2024-06-04 |
7.0816 USD |
157,588.8556 DOT |
7.0011 USD |
6.9413 USD |
7.2173 USD |
7.2173 USD |
| 2024-06-03 |
7.1198 USD |
182,782.4827 DOT |
6.9850 USD |
6.9334 USD |
7.1846 USD |
7.0231 USD |
| 2024-06-02 |
7.0407 USD |
80,872.8187 DOT |
7.0566 USD |
6.9143 USD |
7.1170 USD |
7.0057 USD |
| 2024-06-01 |
7.0625 USD |
106,749.3434 DOT |
6.9830 USD |
6.9525 USD |
7.1188 USD |
7.0601 USD |
| 2024-05-31 |
6.9564 USD |
160,157.2146 DOT |
6.9875 USD |
6.8000 USD |
7.0422 USD |
6.9906 USD |
| 2024-05-30 |
7.0586 USD |
249,739.3387 DOT |
7.1709 USD |
6.9236 USD |
7.2270 USD |
7.0265 USD |
| 2024-05-29 |
7.3418 USD |
420,923.6068 DOT |
7.3690 USD |
7.1426 USD |
7.5477 USD |
7.1468 USD |
| 2024-05-28 |
7.3958 USD |
228,072.9301 DOT |
7.6332 USD |
7.2749 USD |
7.6574 USD |
7.3953 USD |
| 2024-05-27 |
7.5749 USD |
241,609.7963 DOT |
7.5540 USD |
7.3789 USD |
7.7654 USD |
7.6142 USD |
| 2024-05-26 |
7.4978 USD |
280,390.6524 DOT |
7.4159 USD |
7.3722 USD |
7.6390 USD |
7.5488 USD |
| 2024-05-25 |
7.3218 USD |
126,724.6515 DOT |
7.2360 USD |
7.2283 USD |
7.3986 USD |
7.3500 USD |
| 2024-05-24 |
7.2057 USD |
217,891.0201 DOT |
7.1918 USD |
7.0251 USD |
7.3748 USD |
7.2342 USD |
| 2024-05-23 |
7.3150 USD |
536,611.3273 DOT |
7.4556 USD |
6.9000 USD |
7.5957 USD |
7.1101 USD |
| 2024-05-22 |
7.5501 USD |
301,536.0237 DOT |
7.6158 USD |
7.4262 USD |
7.6947 USD |
7.4426 USD |
| 2024-05-21 |
7.5629 USD |
454,352.5579 DOT |
7.5753 USD |
7.4330 USD |
7.6608 USD |
7.6141 USD |
| 2024-05-20 |
7.2180 USD |
496,873.8922 DOT |
6.9309 USD |
6.8590 USD |
7.4994 USD |
7.4881 USD |
| 2024-05-19 |
7.0354 USD |
105,470.2962 DOT |
7.1604 USD |
6.9245 USD |
7.1752 USD |
6.9562 USD |
| 2024-05-18 |
7.1762 USD |
97,449.0793 DOT |
7.2002 USD |
7.0718 USD |
7.2263 USD |
7.1307 USD |
| 2024-05-17 |
7.1382 USD |
455,317.7502 DOT |
7.0288 USD |
7.0039 USD |
7.2960 USD |
7.1974 USD |
| 2024-05-16 |
6.9280 USD |
217,715.6752 DOT |
6.9633 USD |
6.8225 USD |
7.0188 USD |
7.0165 USD |
| 2024-05-15 |
6.6872 USD |
354,203.6634 DOT |
6.4770 USD |
6.4652 USD |
7.0271 USD |
6.9679 USD |
| 2024-05-14 |
6.6092 USD |
155,609.8004 DOT |
6.6684 USD |
6.4975 USD |
6.6926 USD |
6.5296 USD |
| 2024-05-13 |
6.6751 USD |
220,168.6370 DOT |
6.6196 USD |
6.4366 USD |
6.8196 USD |
6.6673 USD |
| 2024-05-12 |
6.6921 USD |
110,339.6767 DOT |
6.6499 USD |
6.5927 USD |
6.7832 USD |
6.6188 USD |
| 2024-05-11 |
6.7297 USD |
152,470.2089 DOT |
6.7470 USD |
6.6406 USD |
6.8032 USD |
6.6831 USD |
| 2024-05-10 |
6.9443 USD |
201,744.6841 DOT |
7.0477 USD |
6.7000 USD |
7.1424 USD |
6.7234 USD |
| 2024-05-09 |
6.9382 USD |
163,977.5884 DOT |
6.9791 USD |
6.7906 USD |
7.0840 USD |
7.0488 USD |
| 2024-05-08 |
7.0275 USD |
196,161.4462 DOT |
6.9981 USD |
6.8918 USD |
7.1768 USD |
6.9746 USD |
| 2024-05-07 |
7.1827 USD |
284,470.6347 DOT |
7.1223 USD |
7.0218 USD |
7.2883 USD |
7.1206 USD |
| 2024-05-06 |
7.2731 USD |
378,144.3475 DOT |
7.3030 USD |
7.0700 USD |
7.4682 USD |
7.1538 USD |