Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-07 |
6.1332 USD |
427,292.5158 DOT |
6.0465 USD |
5.9030 USD |
6.2957 USD |
6.2481 USD |
| 2023-12-06 |
6.0245 USD |
915,970.4589 DOT |
5.9121 USD |
5.7785 USD |
6.2000 USD |
6.0463 USD |
| 2023-12-05 |
5.6536 USD |
710,569.4873 DOT |
5.6303 USD |
5.5141 USD |
5.8276 USD |
5.8060 USD |
| 2023-12-04 |
5.6160 USD |
1,273,366.3901 DOT |
5.5410 USD |
5.4497 USD |
5.7189 USD |
5.5965 USD |
| 2023-12-03 |
5.5195 USD |
314,306.4064 DOT |
5.5639 USD |
5.4368 USD |
5.6099 USD |
5.5200 USD |
| 2023-12-02 |
5.5144 USD |
470,011.3256 DOT |
5.4774 USD |
5.4542 USD |
5.6000 USD |
5.5783 USD |
| 2023-12-01 |
5.4535 USD |
628,472.5398 DOT |
5.4752 USD |
5.3747 USD |
5.5238 USD |
5.4660 USD |
| 2023-11-30 |
5.3311 USD |
889,983.6490 DOT |
5.1651 USD |
5.1162 USD |
5.5814 USD |
5.4868 USD |
| 2023-11-29 |
5.2618 USD |
471,372.5215 DOT |
5.2738 USD |
5.1538 USD |
5.3847 USD |
5.1627 USD |
| 2023-11-28 |
5.2007 USD |
383,222.3010 DOT |
5.1546 USD |
5.1061 USD |
5.3111 USD |
5.2655 USD |
| 2023-11-27 |
5.1614 USD |
384,429.1434 DOT |
5.3291 USD |
5.0419 USD |
5.3749 USD |
5.0928 USD |
| 2023-11-26 |
5.2989 USD |
258,730.3765 DOT |
5.3306 USD |
5.1508 USD |
5.4156 USD |
5.2991 USD |
| 2023-11-25 |
5.3150 USD |
160,485.7525 DOT |
5.2381 USD |
5.2177 USD |
5.3861 USD |
5.3328 USD |
| 2023-11-24 |
5.2176 USD |
454,681.8734 DOT |
5.1358 USD |
5.1199 USD |
5.2921 USD |
5.2600 USD |
| 2023-11-23 |
5.1572 USD |
328,483.0898 DOT |
5.1716 USD |
5.0860 USD |
5.2202 USD |
5.1181 USD |
| 2023-11-22 |
5.1448 USD |
868,101.6860 DOT |
4.8615 USD |
4.8515 USD |
5.2800 USD |
5.1600 USD |
| 2023-11-21 |
5.1172 USD |
1,219,294.3876 DOT |
5.3020 USD |
4.9110 USD |
5.3261 USD |
4.9331 USD |
| 2023-11-20 |
5.4480 USD |
578,104.2957 DOT |
5.4423 USD |
5.2626 USD |
5.5663 USD |
5.3371 USD |
| 2023-11-19 |
5.3653 USD |
623,172.8572 DOT |
5.2928 USD |
5.1825 USD |
5.4950 USD |
5.4468 USD |