Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
3.6247 USD |
235,275.6562 DOT |
3.6534 USD |
3.5645 USD |
3.6580 USD |
3.6440 USD |
| 2023-10-18 |
3.6697 USD |
199,958.8641 DOT |
3.6706 USD |
3.6309 USD |
3.7230 USD |
3.6572 USD |
| 2023-10-17 |
3.7097 USD |
382,719.0576 DOT |
3.7773 USD |
3.6388 USD |
3.7789 USD |
3.6666 USD |
| 2023-10-16 |
3.7890 USD |
443,806.4616 DOT |
3.7518 USD |
3.7390 USD |
3.8994 USD |
3.7972 USD |
| 2023-10-15 |
3.7360 USD |
116,326.0800 DOT |
3.7340 USD |
3.7079 USD |
3.7730 USD |
3.7604 USD |
| 2023-10-14 |
3.7381 USD |
53,684.0924 DOT |
3.7191 USD |
3.7191 USD |
3.7601 USD |
3.7407 USD |
| 2023-10-13 |
3.6878 USD |
176,082.8555 DOT |
3.6735 USD |
3.6698 USD |
3.7164 USD |
3.7040 USD |
| 2023-10-12 |
3.6779 USD |
429,110.9263 DOT |
3.7345 USD |
3.6252 USD |
3.7388 USD |
3.6668 USD |
| 2023-10-11 |
3.7445 USD |
237,219.4574 DOT |
3.8111 USD |
3.7000 USD |
3.8209 USD |
3.7110 USD |
| 2023-10-10 |
3.8319 USD |
566,114.6342 DOT |
3.8765 USD |
3.7738 USD |
3.8918 USD |
3.8247 USD |
| 2023-10-09 |
3.9203 USD |
1,514,018.4201 DOT |
4.0105 USD |
3.7619 USD |
4.0250 USD |
3.8572 USD |
| 2023-10-08 |
4.0171 USD |
304,196.9666 DOT |
4.0533 USD |
4.0028 USD |
4.0729 USD |
4.0055 USD |
| 2023-10-07 |
4.0817 USD |
130,949.3407 DOT |
4.0704 USD |
4.0501 USD |
4.1120 USD |
4.0555 USD |
| 2023-10-06 |
4.0511 USD |
104,304.6164 DOT |
4.0213 USD |
4.0017 USD |
4.0918 USD |
4.0864 USD |
| 2023-10-05 |
4.0369 USD |
141,012.5430 DOT |
4.0430 USD |
4.0046 USD |
4.0822 USD |
4.0271 USD |
| 2023-10-04 |
4.0270 USD |
247,485.4939 DOT |
4.0741 USD |
3.9628 USD |
4.0741 USD |
4.0499 USD |
| 2023-10-03 |
4.1062 USD |
149,589.9241 DOT |
4.1208 USD |
4.0514 USD |
4.1586 USD |
4.0677 USD |
| 2023-10-02 |
4.2038 USD |
368,145.8227 DOT |
4.2637 USD |
4.0553 USD |
4.2979 USD |
4.1161 USD |
| 2023-10-01 |
4.1628 USD |
169,341.2171 DOT |
4.1037 USD |
4.1037 USD |
4.2126 USD |
4.1999 USD |
| 2023-09-30 |
4.0922 USD |
91,534.1722 DOT |
4.0734 USD |
4.0709 USD |
4.1171 USD |
4.1113 USD |