Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |