Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
6.5650 USD |
533,278.1607 DOT |
6.4234 USD |
6.3613 USD |
6.7250 USD |
6.6483 USD |
| 2024-01-25 |
6.4527 USD |
467,164.8260 DOT |
6.4615 USD |
6.3521 USD |
6.5649 USD |
6.4354 USD |
| 2024-01-24 |
6.3965 USD |
504,474.4795 DOT |
6.3573 USD |
6.2585 USD |
6.5344 USD |
6.4429 USD |
| 2024-01-23 |
6.1813 USD |
672,839.9212 DOT |
6.3302 USD |
5.9771 USD |
6.4469 USD |
6.3124 USD |
| 2024-01-22 |
6.5481 USD |
784,162.2872 DOT |
6.8125 USD |
6.2792 USD |
6.8358 USD |
6.3632 USD |
| 2024-01-21 |
6.8978 USD |
231,833.5972 DOT |
6.8997 USD |
6.8464 USD |
6.9668 USD |
6.8785 USD |
| 2024-01-20 |
6.8573 USD |
101,079.1420 DOT |
6.8512 USD |
6.7764 USD |
6.9427 USD |
6.8999 USD |
| 2024-01-19 |
6.8321 USD |
587,784.9347 DOT |
7.0072 USD |
6.5704 USD |
7.0416 USD |
6.8698 USD |
| 2024-01-18 |
7.1106 USD |
273,792.6134 DOT |
7.3409 USD |
6.8210 USD |
7.3801 USD |
6.9255 USD |
| 2024-01-17 |
7.4120 USD |
256,666.9283 DOT |
7.4952 USD |
7.2500 USD |
7.5928 USD |
7.3159 USD |
| 2024-01-16 |
7.5181 USD |
314,905.9728 DOT |
7.5062 USD |
7.3292 USD |
7.6747 USD |
7.5345 USD |
| 2024-01-15 |
7.4978 USD |
251,182.6367 DOT |
7.3163 USD |
7.3000 USD |
7.6795 USD |
7.4998 USD |
| 2024-01-14 |
7.5705 USD |
243,018.8762 DOT |
7.6053 USD |
7.4007 USD |
7.6927 USD |
7.4662 USD |
| 2024-01-13 |
7.6377 USD |
410,454.5491 DOT |
7.5753 USD |
7.3821 USD |
7.7470 USD |
7.6253 USD |
| 2024-01-12 |
7.9283 USD |
833,805.6685 DOT |
8.1640 USD |
7.3128 USD |
8.2136 USD |
7.5000 USD |
| 2024-01-11 |
8.2651 USD |
1,258,740.3065 DOT |
7.9855 USD |
7.8625 USD |
8.5800 USD |
8.0914 USD |
| 2024-01-10 |
7.1913 USD |
730,485.6953 DOT |
7.1121 USD |
6.7973 USD |
7.8919 USD |
7.8305 USD |
| 2024-01-09 |
7.2431 USD |
426,141.8375 DOT |
7.4900 USD |
6.9132 USD |
7.5276 USD |
7.0358 USD |
| 2024-01-08 |
7.0706 USD |
606,512.6182 DOT |
6.9000 USD |
6.5100 USD |
7.5000 USD |
7.4517 USD |
| 2024-01-07 |
7.1169 USD |
370,215.9303 DOT |
7.1275 USD |
6.8300 USD |
7.3259 USD |
6.9242 USD |
| 2024-01-06 |
7.1679 USD |
398,673.3925 DOT |
7.4500 USD |
6.9586 USD |
7.4500 USD |
7.1034 USD |
| 2024-01-05 |
7.5166 USD |
721,276.4913 DOT |
7.8876 USD |
7.1786 USD |
7.9515 USD |
7.4396 USD |
| 2024-01-04 |
7.7598 USD |
442,773.1862 DOT |
7.6488 USD |
7.4804 USD |
8.0099 USD |
7.9560 USD |
| 2024-01-03 |
7.7237 USD |
1,206,765.7816 DOT |
8.4143 USD |
6.6955 USD |
8.5738 USD |
7.6677 USD |
| 2024-01-02 |
8.5997 USD |
600,324.5111 DOT |
8.6006 USD |
8.3250 USD |
8.8028 USD |
8.4511 USD |
| 2024-01-01 |
8.3958 USD |
371,033.7561 DOT |
8.2023 USD |
8.0709 USD |
8.6248 USD |
8.5059 USD |
| 2023-12-31 |
8.4317 USD |
450,478.5668 DOT |
8.3603 USD |
8.1580 USD |
8.6470 USD |
8.3000 USD |
| 2023-12-30 |
8.3240 USD |
324,265.5159 DOT |
8.2963 USD |
8.1028 USD |
8.4886 USD |
8.3480 USD |
| 2023-12-29 |
8.3634 USD |
995,111.0247 DOT |
8.4565 USD |
8.1501 USD |
8.6800 USD |
8.2000 USD |
| 2023-12-28 |
8.4949 USD |
1,179,973.7791 DOT |
8.7002 USD |
8.2954 USD |
8.9224 USD |
8.3895 USD |
| 2023-12-27 |
8.7897 USD |
1,044,187.5799 DOT |
8.8172 USD |
8.4066 USD |
9.0100 USD |
8.6846 USD |
| 2023-12-26 |
9.0559 USD |
1,093,748.1164 DOT |
9.1979 USD |
8.4000 USD |
9.5813 USD |
8.8004 USD |
| 2023-12-25 |
9.1281 USD |
1,389,514.9455 DOT |
8.6192 USD |
8.5058 USD |
9.3900 USD |
9.2217 USD |
| 2023-12-24 |
8.8146 USD |
1,726,906.0487 DOT |
8.3252 USD |
8.3252 USD |
9.2142 USD |
8.6231 USD |
| 2023-12-23 |
7.8737 USD |
490,023.9473 DOT |
7.9651 USD |
7.6000 USD |
8.1306 USD |
8.1279 USD |
| 2023-12-22 |
8.1123 USD |
1,195,053.3376 DOT |
8.4280 USD |
7.8500 USD |
8.5706 USD |
7.9457 USD |
| 2023-12-21 |
7.7425 USD |
1,702,952.9244 DOT |
6.9468 USD |
6.9228 USD |
8.3584 USD |
8.2459 USD |
| 2023-12-20 |
6.9536 USD |
804,785.6369 DOT |
6.7104 USD |
6.6250 USD |
7.1334 USD |
6.9093 USD |
| 2023-12-19 |
6.8353 USD |
733,538.8362 DOT |
6.8769 USD |
6.6121 USD |
7.0349 USD |
6.7072 USD |
| 2023-12-18 |
6.5279 USD |
1,637,212.7084 DOT |
6.7828 USD |
6.3434 USD |
6.8804 USD |
6.8743 USD |
| 2023-12-17 |
6.9616 USD |
656,883.6127 DOT |
7.0910 USD |
6.7592 USD |
7.1517 USD |
6.7649 USD |
| 2023-12-16 |
7.1610 USD |
582,860.5448 DOT |
6.9508 USD |
6.8654 USD |
7.3424 USD |
7.0612 USD |
| 2023-12-15 |
7.2063 USD |
718,738.6079 DOT |
7.5100 USD |
7.0241 USD |
7.5566 USD |
7.0664 USD |
| 2023-12-14 |
7.4265 USD |
851,474.8277 DOT |
7.6077 USD |
6.9498 USD |
7.7733 USD |
7.5662 USD |
| 2023-12-13 |
7.0070 USD |
772,046.8168 DOT |
7.1289 USD |
6.6175 USD |
7.3870 USD |
7.3378 USD |
| 2023-12-12 |
7.0589 USD |
931,548.9402 DOT |
6.6963 USD |
6.6943 USD |
7.3289 USD |
7.1127 USD |
| 2023-12-11 |
6.7440 USD |
1,147,792.1334 DOT |
7.3446 USD |
6.3100 USD |
7.3567 USD |
6.7272 USD |
| 2023-12-10 |
7.1890 USD |
439,103.9654 DOT |
7.1036 USD |
6.9667 USD |
7.3245 USD |
7.2405 USD |
| 2023-12-09 |
7.3645 USD |
1,224,300.2759 DOT |
6.8389 USD |
6.8328 USD |
7.6873 USD |
7.2294 USD |
| 2023-12-08 |
6.5218 USD |
928,566.8836 DOT |
6.2480 USD |
6.1763 USD |
6.9158 USD |
6.8453 USD |