Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
6.6047 USD |
426,722.6869 DOT |
6.6971 USD |
6.3666 USD |
6.8198 USD |
6.6422 USD |
| 2024-04-15 |
6.8707 USD |
368,907.4356 DOT |
6.8605 USD |
6.4438 USD |
7.2111 USD |
6.6477 USD |
| 2024-04-14 |
6.5117 USD |
502,131.9667 DOT |
6.3949 USD |
6.2062 USD |
6.7999 USD |
6.5169 USD |
| 2024-04-13 |
6.5078 USD |
1,053,858.2852 DOT |
7.2372 USD |
5.7500 USD |
7.3398 USD |
6.0348 USD |
| 2024-04-12 |
7.4871 USD |
1,262,616.5062 DOT |
8.3759 USD |
6.5124 USD |
8.4901 USD |
7.1626 USD |
| 2024-04-11 |
8.3520 USD |
252,057.6580 DOT |
8.4125 USD |
8.1900 USD |
8.5210 USD |
8.2675 USD |
| 2024-04-10 |
8.4071 USD |
508,356.8361 DOT |
8.6502 USD |
8.1236 USD |
8.6847 USD |
8.3777 USD |
| 2024-04-09 |
8.8758 USD |
334,200.4430 DOT |
9.0364 USD |
8.6510 USD |
9.1000 USD |
8.7244 USD |
| 2024-04-08 |
8.8902 USD |
340,779.2549 DOT |
8.7019 USD |
8.5743 USD |
9.0890 USD |
9.0408 USD |
| 2024-04-07 |
8.6233 USD |
170,206.5861 DOT |
8.4907 USD |
8.4637 USD |
8.7357 USD |
8.6035 USD |
| 2024-04-06 |
8.4382 USD |
120,255.8002 DOT |
8.3715 USD |
8.3426 USD |
8.5174 USD |
8.5174 USD |
| 2024-04-05 |
8.3113 USD |
540,832.9356 DOT |
8.4921 USD |
8.0824 USD |
8.5070 USD |
8.4256 USD |
| 2024-04-04 |
8.5328 USD |
371,044.5828 DOT |
8.4202 USD |
8.2732 USD |
8.7127 USD |
8.4678 USD |
| 2024-04-03 |
8.6352 USD |
522,041.4482 DOT |
8.5806 USD |
8.3461 USD |
8.7766 USD |
8.4082 USD |
| 2024-04-02 |
8.6663 USD |
482,747.7006 DOT |
9.1507 USD |
8.3760 USD |
9.1507 USD |
8.5984 USD |
| 2024-04-01 |
9.2112 USD |
441,568.6551 DOT |
9.6399 USD |
8.9306 USD |
9.7355 USD |
9.1915 USD |
| 2024-03-31 |
9.5544 USD |
216,360.7189 DOT |
9.4321 USD |
9.4190 USD |
9.6077 USD |
9.5805 USD |
| 2024-03-30 |
9.5366 USD |
306,335.8234 DOT |
9.6035 USD |
9.4000 USD |
9.6980 USD |
9.4411 USD |
| 2024-03-29 |
9.4855 USD |
357,862.5818 DOT |
9.5214 USD |
9.3565 USD |
9.8050 USD |
9.5062 USD |
| 2024-03-28 |
9.5058 USD |
401,901.7321 DOT |
9.4355 USD |
9.3000 USD |
9.6472 USD |
9.4685 USD |
| 2024-03-27 |
9.5500 USD |
291,867.3728 DOT |
9.6866 USD |
9.3050 USD |
9.8010 USD |
9.4368 USD |
| 2024-03-26 |
9.8075 USD |
421,694.5306 DOT |
9.7326 USD |
9.5326 USD |
10.0562 USD |
9.6547 USD |
| 2024-03-25 |
9.6192 USD |
312,597.5816 DOT |
9.3742 USD |
9.2950 USD |
9.8245 USD |
9.6919 USD |
| 2024-03-24 |
9.1742 USD |
137,020.0627 DOT |
8.9712 USD |
8.9636 USD |
9.3819 USD |
9.3647 USD |
| 2024-03-23 |
9.0918 USD |
178,203.2269 DOT |
8.9360 USD |
8.8530 USD |
9.2149 USD |
9.1251 USD |
| 2024-03-22 |
8.9948 USD |
343,366.0869 DOT |
9.1708 USD |
8.6963 USD |
9.3577 USD |
8.7986 USD |
| 2024-03-21 |
9.3203 USD |
687,298.3262 DOT |
9.4829 USD |
9.0717 USD |
9.5739 USD |
9.1524 USD |
| 2024-03-20 |
8.9780 USD |
1,017,222.5758 DOT |
8.7555 USD |
8.4900 USD |
9.5628 USD |
9.5177 USD |
| 2024-03-19 |
9.0618 USD |
1,345,058.9115 DOT |
9.8946 USD |
8.7054 USD |
9.9843 USD |
8.7117 USD |
| 2024-03-18 |
9.9758 USD |
458,707.5540 DOT |
10.0741 USD |
9.6025 USD |
10.4405 USD |
9.8971 USD |
| 2024-03-17 |
9.8759 USD |
489,394.5732 DOT |
9.6740 USD |
9.1940 USD |
10.2357 USD |
10.1129 USD |
| 2024-03-16 |
10.2058 USD |
658,593.1771 DOT |
10.8090 USD |
9.5098 USD |
10.8948 USD |
9.6365 USD |
| 2024-03-15 |
10.6450 USD |
1,240,930.2762 DOT |
11.5574 USD |
10.0109 USD |
11.6953 USD |
10.7506 USD |
| 2024-03-14 |
11.3908 USD |
1,394,292.8963 DOT |
11.3917 USD |
10.6761 USD |
11.8500 USD |
11.4638 USD |
| 2024-03-13 |
10.9304 USD |
601,963.6172 DOT |
10.7379 USD |
10.6000 USD |
11.3219 USD |
10.9524 USD |
| 2024-03-12 |
10.6505 USD |
692,703.6808 DOT |
11.0254 USD |
10.0518 USD |
11.1492 USD |
10.6930 USD |
| 2024-03-11 |
10.6366 USD |
871,121.0729 DOT |
10.2730 USD |
9.9000 USD |
11.2500 USD |
11.1155 USD |
| 2024-03-10 |
10.4193 USD |
423,037.1584 DOT |
10.5174 USD |
10.0629 USD |
10.5938 USD |
10.2353 USD |
| 2024-03-09 |
10.6914 USD |
291,952.0866 DOT |
10.6668 USD |
10.4388 USD |
10.9692 USD |
10.4823 USD |
| 2024-03-08 |
10.3940 USD |
631,042.3133 DOT |
10.4212 USD |
9.9439 USD |
10.7080 USD |
10.4533 USD |
| 2024-03-07 |
10.5056 USD |
546,510.2175 DOT |
10.5489 USD |
10.2355 USD |
11.0000 USD |
10.4555 USD |
| 2024-03-06 |
10.0513 USD |
967,556.6244 DOT |
9.3385 USD |
8.9390 USD |
10.5605 USD |
10.4817 USD |
| 2024-03-05 |
9.9326 USD |
2,138,162.8986 DOT |
9.8723 USD |
8.2601 USD |
10.7667 USD |
8.9743 USD |
| 2024-03-04 |
9.9539 USD |
1,129,848.6547 DOT |
9.7865 USD |
9.5847 USD |
10.3056 USD |
9.9061 USD |
| 2024-03-03 |
9.4267 USD |
990,504.9775 DOT |
9.4669 USD |
8.5751 USD |
9.8964 USD |
9.7999 USD |
| 2024-03-02 |
9.0635 USD |
1,141,000.5247 DOT |
8.6741 USD |
8.5886 USD |
9.4500 USD |
9.4271 USD |
| 2024-03-01 |
8.4081 USD |
409,329.9386 DOT |
8.2613 USD |
8.2613 USD |
8.5280 USD |
8.5280 USD |
| 2024-02-29 |
8.5950 USD |
996,569.3242 DOT |
8.3513 USD |
8.0435 USD |
8.8905 USD |
8.1531 USD |
| 2024-02-28 |
8.2822 USD |
1,405,909.4278 DOT |
8.3712 USD |
7.7105 USD |
8.7200 USD |
8.3386 USD |
| 2024-02-27 |
8.1325 USD |
712,548.9328 DOT |
8.1126 USD |
8.0039 USD |
8.3327 USD |
8.3282 USD |