Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-18 |
5.1739 USD |
677,913.9834 DOT |
5.2424 USD |
5.0000 USD |
5.2836 USD |
5.2836 USD |
| 2023-11-17 |
5.2849 USD |
765,020.4918 DOT |
5.3528 USD |
5.0611 USD |
5.4817 USD |
5.2141 USD |
| 2023-11-16 |
5.5428 USD |
1,014,338.0269 DOT |
5.5646 USD |
5.2800 USD |
5.8000 USD |
5.3757 USD |
| 2023-11-15 |
5.4006 USD |
879,680.7113 DOT |
5.1984 USD |
5.1889 USD |
5.6398 USD |
5.5807 USD |
| 2023-11-14 |
5.2756 USD |
1,080,107.7710 DOT |
5.3515 USD |
5.0001 USD |
5.5203 USD |
5.2200 USD |
| 2023-11-13 |
5.6235 USD |
953,053.8636 DOT |
5.7093 USD |
5.4050 USD |
5.8907 USD |
5.4898 USD |
| 2023-11-12 |
5.7227 USD |
1,047,627.1764 DOT |
5.5551 USD |
5.3510 USD |
5.8537 USD |
5.7415 USD |
| 2023-11-11 |
5.4494 USD |
1,326,498.0371 DOT |
5.3002 USD |
5.0946 USD |
5.6805 USD |
5.6162 USD |
| 2023-11-10 |
5.1251 USD |
1,529,107.0214 DOT |
5.0900 USD |
4.9773 USD |
5.2874 USD |
5.2851 USD |
| 2023-11-09 |
5.0014 USD |
1,921,039.4539 DOT |
5.0370 USD |
4.6901 USD |
5.2603 USD |
4.9083 USD |
| 2023-11-08 |
4.9817 USD |
910,757.7443 DOT |
4.9291 USD |
4.8640 USD |
5.0923 USD |
5.0370 USD |
| 2023-11-07 |
4.9059 USD |
756,989.1873 DOT |
4.9650 USD |
4.7249 USD |
5.0023 USD |
4.9302 USD |
| 2023-11-06 |
4.8667 USD |
604,263.1593 DOT |
4.7688 USD |
4.6790 USD |
4.9836 USD |
4.9836 USD |
| 2023-11-05 |
4.7777 USD |
431,794.7905 DOT |
4.6867 USD |
4.6610 USD |
4.9093 USD |
4.7416 USD |
| 2023-11-04 |
4.6604 USD |
229,130.5793 DOT |
4.6159 USD |
4.5920 USD |
4.7792 USD |
4.6722 USD |
| 2023-11-03 |
4.5635 USD |
340,673.8465 DOT |
4.6341 USD |
4.4628 USD |
4.6400 USD |
4.6101 USD |
| 2023-11-02 |
4.6650 USD |
564,266.3477 DOT |
4.7306 USD |
4.5198 USD |
4.7946 USD |
4.6347 USD |
| 2023-11-01 |
4.5328 USD |
875,597.8956 DOT |
4.4503 USD |
4.3244 USD |
4.8030 USD |
4.7580 USD |
| 2023-10-31 |
4.4676 USD |
720,074.5490 DOT |
4.5271 USD |
4.2761 USD |
4.6068 USD |
4.4348 USD |
| 2023-10-30 |
4.3720 USD |
615,735.1764 DOT |
4.3174 USD |
4.2320 USD |
4.5305 USD |
4.5271 USD |
| 2023-10-29 |
4.2135 USD |
470,531.0036 DOT |
4.1803 USD |
4.1305 USD |
4.3532 USD |
4.3319 USD |
| 2023-10-28 |
4.1747 USD |
331,846.4578 DOT |
4.1315 USD |
4.1303 USD |
4.2248 USD |
4.1897 USD |
| 2023-10-27 |
4.1035 USD |
805,807.6097 DOT |
4.2308 USD |
4.0467 USD |
4.2308 USD |
4.1272 USD |
| 2023-10-26 |
4.3148 USD |
784,898.4920 DOT |
4.2907 USD |
4.1508 USD |
4.4476 USD |
4.2489 USD |
| 2023-10-25 |
4.2701 USD |
469,722.3102 DOT |
4.1859 USD |
4.1424 USD |
4.3532 USD |
4.2922 USD |
| 2023-10-24 |
4.2650 USD |
986,736.1188 DOT |
4.3590 USD |
4.1009 USD |
4.4169 USD |
4.1952 USD |
| 2023-10-23 |
4.0734 USD |
1,113,439.5659 DOT |
3.9674 USD |
3.9228 USD |
4.3468 USD |
4.2865 USD |
| 2023-10-22 |
3.8797 USD |
361,324.2512 DOT |
3.9088 USD |
3.8149 USD |
3.9532 USD |
3.8732 USD |
| 2023-10-21 |
3.8361 USD |
414,765.1705 DOT |
3.7243 USD |
3.7087 USD |
3.9760 USD |
3.9189 USD |
| 2023-10-20 |
3.7340 USD |
368,258.2106 DOT |
3.6471 USD |
3.6418 USD |
3.8030 USD |
3.7233 USD |