Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
7.1845 USD |
227,421.1948 DOT |
7.1231 USD |
7.0227 USD |
7.3475 USD |
7.3335 USD |
| 2024-05-04 |
7.1844 USD |
278,755.9401 DOT |
7.2449 USD |
7.1089 USD |
7.2557 USD |
7.1430 USD |
| 2024-05-03 |
7.1843 USD |
407,486.4518 DOT |
7.2791 USD |
7.0101 USD |
7.3848 USD |
7.2608 USD |
| 2024-05-02 |
7.1298 USD |
533,084.7683 DOT |
6.8891 USD |
6.6958 USD |
7.4037 USD |
7.3020 USD |
| 2024-05-01 |
6.5302 USD |
911,588.7673 DOT |
6.4179 USD |
6.1206 USD |
6.9206 USD |
6.8724 USD |
| 2024-04-30 |
6.3064 USD |
421,709.5316 DOT |
6.5734 USD |
6.0394 USD |
6.6577 USD |
6.3988 USD |
| 2024-04-29 |
6.5682 USD |
589,164.3625 DOT |
6.7233 USD |
6.4680 USD |
6.8175 USD |
6.5000 USD |
| 2024-04-28 |
6.8644 USD |
66,512.6176 DOT |
6.8028 USD |
6.7993 USD |
6.9420 USD |
6.8706 USD |
| 2024-04-27 |
6.6915 USD |
167,075.0228 DOT |
6.7565 USD |
6.5020 USD |
6.8500 USD |
6.7823 USD |
| 2024-04-26 |
6.8423 USD |
308,056.7161 DOT |
6.8583 USD |
6.7215 USD |
6.9462 USD |
6.7419 USD |
| 2024-04-25 |
6.8727 USD |
271,976.5067 DOT |
6.9241 USD |
6.7003 USD |
6.9930 USD |
6.9047 USD |
| 2024-04-24 |
7.2593 USD |
441,573.9206 DOT |
7.2417 USD |
6.9565 USD |
7.4925 USD |
6.9814 USD |
| 2024-04-23 |
7.4027 USD |
803,113.2795 DOT |
7.4764 USD |
7.2975 USD |
7.5429 USD |
7.3164 USD |
| 2024-04-22 |
7.4062 USD |
188,161.5359 DOT |
7.1407 USD |
7.0980 USD |
7.5862 USD |
7.5230 USD |
| 2024-04-21 |
7.1621 USD |
153,147.7520 DOT |
7.2444 USD |
6.9696 USD |
7.2869 USD |
7.1351 USD |
| 2024-04-20 |
6.9149 USD |
193,425.3193 DOT |
6.6803 USD |
6.6174 USD |
7.2685 USD |
7.2410 USD |
| 2024-04-19 |
6.6793 USD |
294,739.3708 DOT |
6.7713 USD |
6.2720 USD |
6.9152 USD |
6.6565 USD |
| 2024-04-18 |
6.6782 USD |
224,252.6080 DOT |
6.5783 USD |
6.4517 USD |
6.8269 USD |
6.7939 USD |
| 2024-04-17 |
6.5842 USD |
260,181.4685 DOT |
6.7028 USD |
6.3270 USD |
6.7727 USD |
6.6318 USD |