Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
7.8804 USD |
646,485.7234 DOT |
7.9202 USD |
7.5852 USD |
8.0946 USD |
8.0572 USD |
| 2024-02-25 |
7.7691 USD |
191,497.2832 DOT |
7.8153 USD |
7.6807 USD |
7.8937 USD |
7.7963 USD |
| 2024-02-24 |
7.7635 USD |
257,938.9460 DOT |
7.5725 USD |
7.4349 USD |
7.8437 USD |
7.7900 USD |
| 2024-02-23 |
7.4113 USD |
326,860.9935 DOT |
7.4801 USD |
7.2749 USD |
7.6399 USD |
7.5326 USD |
| 2024-02-22 |
7.5045 USD |
267,934.5580 DOT |
7.4707 USD |
7.2822 USD |
7.6771 USD |
7.5868 USD |
| 2024-02-21 |
7.3972 USD |
341,428.9775 DOT |
7.7301 USD |
7.2347 USD |
7.7301 USD |
7.4016 USD |
| 2024-02-20 |
7.6804 USD |
489,054.6388 DOT |
8.0284 USD |
7.4445 USD |
8.1144 USD |
7.7302 USD |
| 2024-02-19 |
7.8442 USD |
335,046.6431 DOT |
7.8602 USD |
7.6553 USD |
8.1400 USD |
8.1334 USD |
| 2024-02-18 |
7.7790 USD |
571,967.3810 DOT |
7.7045 USD |
7.2600 USD |
7.8676 USD |
7.7978 USD |
| 2024-02-17 |
7.5111 USD |
252,975.5747 DOT |
7.6529 USD |
7.3375 USD |
7.6889 USD |
7.6599 USD |
| 2024-02-16 |
7.7115 USD |
281,675.4910 DOT |
7.7845 USD |
7.5496 USD |
7.8669 USD |
7.5903 USD |
| 2024-02-15 |
7.7761 USD |
604,122.7020 DOT |
7.6537 USD |
7.5301 USD |
7.9504 USD |
7.7606 USD |
| 2024-02-14 |
7.6124 USD |
523,782.5069 DOT |
7.3520 USD |
7.2854 USD |
7.8893 USD |
7.6675 USD |
| 2024-02-13 |
7.3049 USD |
309,298.8186 DOT |
7.3479 USD |
7.1177 USD |
7.5110 USD |
7.3349 USD |
| 2024-02-12 |
7.1668 USD |
360,342.3973 DOT |
7.1012 USD |
6.9868 USD |
7.3756 USD |
7.2778 USD |
| 2024-02-11 |
7.2220 USD |
333,092.5775 DOT |
7.2028 USD |
7.0853 USD |
7.3383 USD |
7.0956 USD |
| 2024-02-10 |
7.1904 USD |
184,593.1491 DOT |
7.1960 USD |
7.0623 USD |
7.2906 USD |
7.2722 USD |
| 2024-02-09 |
7.1634 USD |
497,157.5226 DOT |
7.0186 USD |
6.9652 USD |
7.3262 USD |
7.1917 USD |
| 2024-02-08 |
6.9939 USD |
390,484.2503 DOT |
6.9409 USD |
6.8709 USD |
7.1048 USD |
7.0114 USD |
| 2024-02-07 |
6.8649 USD |
419,314.1744 DOT |
6.8055 USD |
6.6695 USD |
6.9600 USD |
6.9430 USD |
| 2024-02-06 |
6.7444 USD |
273,424.2037 DOT |
6.7179 USD |
6.6344 USD |
6.8093 USD |
6.8043 USD |
| 2024-02-05 |
6.7898 USD |
307,187.3638 DOT |
6.6651 USD |
6.6000 USD |
6.9649 USD |
6.7030 USD |
| 2024-02-04 |
6.7474 USD |
120,136.7232 DOT |
6.8251 USD |
6.6492 USD |
6.8251 USD |
6.6972 USD |
| 2024-02-03 |
6.8994 USD |
94,645.4757 DOT |
6.9407 USD |
6.8179 USD |
7.0008 USD |
6.8622 USD |
| 2024-02-02 |
6.8894 USD |
136,677.0589 DOT |
6.7921 USD |
6.7623 USD |
7.0194 USD |
6.8863 USD |
| 2024-02-01 |
6.6977 USD |
418,119.5899 DOT |
6.6503 USD |
6.5054 USD |
6.8113 USD |
6.7650 USD |
| 2024-01-31 |
6.7269 USD |
299,843.4505 DOT |
6.8381 USD |
6.5862 USD |
6.8805 USD |
6.6569 USD |
| 2024-01-30 |
7.0204 USD |
507,511.9274 DOT |
7.0312 USD |
6.9137 USD |
7.0830 USD |
6.9762 USD |
| 2024-01-29 |
7.0597 USD |
1,611,715.4296 DOT |
6.8681 USD |
6.7051 USD |
7.1749 USD |
7.1140 USD |
| 2024-01-28 |
6.6889 USD |
237,752.7335 DOT |
6.6694 USD |
6.5722 USD |
6.8209 USD |
6.8061 USD |
| 2024-01-27 |
6.6584 USD |
138,806.3815 DOT |
6.6680 USD |
6.5320 USD |
6.7616 USD |
6.6801 USD |