Identifier on Binance US: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
23.0563 USD |
78,955.1600 DOT |
22.6900 USD |
22.5400 USD |
22.7700 USD |
23.1600 USD |
| 2022-04-02 |
22.9825 USD |
119,105.5200 DOT |
22.0700 USD |
21.9700 USD |
22.3000 USD |
22.7700 USD |
| 2022-04-01 |
21.3623 USD |
67,487.1700 DOT |
21.3400 USD |
20.6100 USD |
20.9300 USD |
21.9900 USD |
| 2022-03-31 |
22.0326 USD |
95,162.2500 DOT |
22.4500 USD |
21.1000 USD |
21.5100 USD |
21.3000 USD |
| 2022-03-30 |
22.3518 USD |
72,341.4200 DOT |
22.4600 USD |
21.6300 USD |
22.1300 USD |
22.5300 USD |
| 2022-03-29 |
22.4313 USD |
87,631.8400 DOT |
21.9700 USD |
21.8700 USD |
22.2000 USD |
22.4500 USD |
| 2022-03-28 |
22.7650 USD |
96,485.7700 DOT |
22.4800 USD |
22.0400 USD |
22.4900 USD |
22.0400 USD |
| 2022-03-27 |
21.5024 USD |
57,888.4600 DOT |
20.9200 USD |
20.7400 USD |
20.9600 USD |
22.4300 USD |
| 2022-03-26 |
20.7369 USD |
36,433.4100 DOT |
20.5400 USD |
20.2600 USD |
20.4600 USD |
20.9100 USD |
| 2022-03-25 |
20.8964 USD |
34,425.0800 DOT |
21.2600 USD |
20.2000 USD |
20.5000 USD |
20.5800 USD |
| 2022-03-24 |
21.0035 USD |
75,364.9300 DOT |
21.0500 USD |
20.2900 USD |
20.6000 USD |
21.2300 USD |
| 2022-03-23 |
20.5049 USD |
162,367.5400 DOT |
20.2300 USD |
19.7700 USD |
20.1500 USD |
21.0300 USD |
| 2022-03-22 |
19.7875 USD |
158,973.8100 DOT |
18.7500 USD |
18.6900 USD |
18.8500 USD |
20.4300 USD |
| 2022-03-21 |
18.7384 USD |
83,649.8200 DOT |
18.6700 USD |
18.4100 USD |
18.6900 USD |
18.8200 USD |
| 2022-03-20 |
18.8261 USD |
164,905.3000 DOT |
19.3900 USD |
18.3400 USD |
18.6200 USD |
18.6600 USD |
| 2022-03-19 |
19.4395 USD |
150,007.5400 DOT |
18.9900 USD |
18.8800 USD |
19.0100 USD |
19.2800 USD |
| 2022-03-18 |
18.5970 USD |
116,435.9400 DOT |
18.7800 USD |
18.1400 USD |
18.3300 USD |
18.9900 USD |
| 2022-03-17 |
18.9354 USD |
91,459.5100 DOT |
19.0700 USD |
18.6400 USD |
18.7800 USD |
18.7800 USD |
| 2022-03-16 |
18.3175 USD |
170,071.5100 DOT |
17.8200 USD |
17.7100 USD |
18.0500 USD |
19.0600 USD |
| 2022-03-15 |
17.5204 USD |
119,070.2300 DOT |
17.7000 USD |
17.0600 USD |
17.1800 USD |
17.8400 USD |
| 2022-03-14 |
17.4424 USD |
130,733.6500 DOT |
17.2300 USD |
17.0200 USD |
17.2300 USD |
17.6700 USD |
| 2022-03-13 |
17.8217 USD |
163,689.4500 DOT |
18.1200 USD |
17.1300 USD |
17.3900 USD |
17.1300 USD |
| 2022-03-12 |
18.3483 USD |
157,842.2200 DOT |
17.7000 USD |
17.7000 USD |
18.1700 USD |
18.1700 USD |
| 2022-03-11 |
17.7279 USD |
209,858.8600 DOT |
16.9800 USD |
16.6900 USD |
16.9300 USD |
17.7900 USD |
| 2022-03-10 |
17.0723 USD |
127,467.4900 DOT |
17.8800 USD |
16.7000 USD |
16.8700 USD |
16.8900 USD |
| 2022-03-09 |
17.6968 USD |
124,449.4100 DOT |
16.9800 USD |
16.8900 USD |
17.1000 USD |
17.8600 USD |
| 2022-03-08 |
16.8325 USD |
89,244.1400 DOT |
16.4500 USD |
16.3200 USD |
16.6100 USD |
16.9800 USD |
| 2022-03-07 |
16.6182 USD |
107,648.3500 DOT |
16.9800 USD |
16.0100 USD |
16.2900 USD |
16.4300 USD |
| 2022-03-06 |
17.1281 USD |
135,381.2500 DOT |
17.3100 USD |
16.5300 USD |
16.7300 USD |
16.9200 USD |
| 2022-03-05 |
17.0006 USD |
110,423.4800 DOT |
16.7500 USD |
16.2000 USD |
16.4900 USD |
17.3100 USD |
| 2022-03-04 |
17.2079 USD |
116,891.4500 DOT |
18.0400 USD |
16.5000 USD |
16.7800 USD |
16.7400 USD |
| 2022-03-03 |
18.1878 USD |
136,204.1600 DOT |
18.5900 USD |
17.7800 USD |
17.9600 USD |
18.0300 USD |
| 2022-03-02 |
18.7440 USD |
128,326.8100 DOT |
18.9300 USD |
18.3700 USD |
18.6100 USD |
18.5900 USD |
| 2022-03-01 |
18.9101 USD |
167,510.4400 DOT |
18.9500 USD |
18.3500 USD |
18.7000 USD |
18.8800 USD |
| 2022-02-28 |
17.7576 USD |
215,943.7300 DOT |
17.4800 USD |
16.6400 USD |
17.0000 USD |
18.8700 USD |
| 2022-02-27 |
17.9318 USD |
206,835.6200 DOT |
18.0500 USD |
17.0900 USD |
17.5400 USD |
17.5000 USD |
| 2022-02-26 |
18.1423 USD |
245,740.2700 DOT |
17.2800 USD |
17.2000 USD |
17.9200 USD |
17.8700 USD |
| 2022-02-25 |
16.5214 USD |
96,451.1800 DOT |
16.2200 USD |
15.8000 USD |
16.1000 USD |
17.4500 USD |
| 2022-02-24 |
15.2199 USD |
253,032.5200 DOT |
15.9400 USD |
14.0600 USD |
14.3400 USD |
16.0400 USD |
| 2022-02-23 |
16.7008 USD |
126,302.9100 DOT |
16.6200 USD |
15.9100 USD |
16.2400 USD |
16.0500 USD |
| 2022-02-22 |
16.1864 USD |
146,841.8100 DOT |
16.1800 USD |
15.8000 USD |
16.0500 USD |
16.6100 USD |
| 2022-02-21 |
16.7664 USD |
183,448.8800 DOT |
16.8800 USD |
16.0300 USD |
16.4300 USD |
16.0800 USD |
| 2022-02-20 |
17.0743 USD |
100,427.4500 DOT |
17.8400 USD |
16.7000 USD |
16.9400 USD |
16.9800 USD |
| 2022-02-19 |
17.7841 USD |
72,819.4900 DOT |
17.8500 USD |
17.3400 USD |
17.5900 USD |
17.8800 USD |
| 2022-02-18 |
18.0698 USD |
98,090.9500 DOT |
18.1800 USD |
17.6300 USD |
17.8800 USD |
17.8700 USD |
| 2022-02-17 |
18.7659 USD |
155,288.5400 DOT |
19.8300 USD |
17.8200 USD |
18.2500 USD |
18.1800 USD |
| 2022-02-16 |
19.7886 USD |
82,923.4900 DOT |
20.2100 USD |
19.0600 USD |
19.3200 USD |
19.9800 USD |
| 2022-02-15 |
19.4051 USD |
66,893.8400 DOT |
18.7000 USD |
18.6600 USD |
18.7700 USD |
20.1900 USD |
| 2022-02-14 |
18.5370 USD |
64,667.2100 DOT |
18.7800 USD |
18.0300 USD |
18.2800 USD |
18.7300 USD |
| 2022-02-13 |
18.8683 USD |
103,744.4000 DOT |
18.8200 USD |
18.4000 USD |
18.6700 USD |
18.7400 USD |