Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
6.7560 USD |
4,816.1200 DOT |
7.1040 USD |
6.4720 USD |
7.1040 USD |
6.6080 USD |
| 2023-02-23 |
7.2690 USD |
1,248.2500 DOT |
7.2310 USD |
7.0710 USD |
7.3510 USD |
7.0710 USD |
| 2023-02-22 |
7.0270 USD |
5,052.7200 DOT |
7.1840 USD |
6.8970 USD |
7.2080 USD |
7.1700 USD |
| 2023-02-21 |
7.2570 USD |
26,381.2700 DOT |
7.5580 USD |
7.1280 USD |
7.5580 USD |
7.2430 USD |
| 2023-02-20 |
7.5190 USD |
9,037.6600 DOT |
7.4820 USD |
7.3180 USD |
7.7110 USD |
7.5510 USD |
| 2023-02-19 |
7.5320 USD |
16,503.5300 DOT |
7.2710 USD |
7.0430 USD |
7.8370 USD |
7.4380 USD |
| 2023-02-18 |
7.2370 USD |
3,353.5500 DOT |
7.2670 USD |
7.1330 USD |
7.3380 USD |
7.2660 USD |
| 2023-02-17 |
7.0880 USD |
12,782.3400 DOT |
6.3000 USD |
6.3000 USD |
7.4140 USD |
7.2740 USD |
| 2023-02-16 |
6.5360 USD |
24,935.9700 DOT |
6.6520 USD |
6.0530 USD |
6.7390 USD |
6.3610 USD |
| 2023-02-15 |
6.3460 USD |
1,572.9700 DOT |
6.1820 USD |
6.1690 USD |
6.6290 USD |
6.5910 USD |
| 2023-02-14 |
6.1720 USD |
6,730.0200 DOT |
6.1280 USD |
6.0360 USD |
6.2620 USD |
6.2300 USD |
| 2023-02-13 |
6.0670 USD |
2,237.4700 DOT |
6.1330 USD |
5.9100 USD |
6.2100 USD |
6.0460 USD |
| 2023-02-12 |
6.3600 USD |
5,320.7500 DOT |
6.2560 USD |
6.1680 USD |
6.3780 USD |
6.1680 USD |
| 2023-02-11 |
6.2100 USD |
1,154.3500 DOT |
6.1670 USD |
6.1670 USD |
6.2350 USD |
6.2090 USD |
| 2023-02-10 |
6.1750 USD |
5,046.5900 DOT |
6.2140 USD |
6.0090 USD |
6.2930 USD |
6.1350 USD |
| 2023-02-09 |
6.5590 USD |
7,362.0000 DOT |
6.6230 USD |
6.0990 USD |
6.9110 USD |
6.2380 USD |
| 2023-02-08 |
6.8360 USD |
6,015.3700 DOT |
6.9360 USD |
6.6290 USD |
7.1420 USD |
6.7670 USD |
| 2023-02-07 |
6.8040 USD |
6,929.7600 DOT |
6.4820 USD |
6.4820 USD |
7.1390 USD |
6.9450 USD |
| 2023-02-06 |
6.6530 USD |
5,686.9100 DOT |
6.7210 USD |
6.4740 USD |
6.7660 USD |
6.4740 USD |
| 2023-02-05 |
6.6470 USD |
10,897.3700 DOT |
6.8630 USD |
6.5240 USD |
6.8830 USD |
6.6410 USD |
| 2023-02-04 |
6.9070 USD |
7,138.5100 DOT |
6.9910 USD |
6.8240 USD |
7.0690 USD |
6.9070 USD |
| 2023-02-03 |
6.7830 USD |
9,443.8800 DOT |
6.5780 USD |
6.5320 USD |
7.0870 USD |
7.0200 USD |
| 2023-02-02 |
6.6140 USD |
31,229.1600 DOT |
6.4750 USD |
6.4190 USD |
6.8270 USD |
6.5750 USD |
| 2023-02-01 |
6.4070 USD |
35,806.2700 DOT |
6.2620 USD |
6.0390 USD |
6.5260 USD |
6.4600 USD |
| 2023-01-31 |
6.2540 USD |
15,591.2900 DOT |
6.1700 USD |
6.1650 USD |
6.3050 USD |
6.2640 USD |
| 2023-01-30 |
6.3320 USD |
18,790.1500 DOT |
6.6230 USD |
6.0580 USD |
6.6420 USD |
6.1800 USD |
| 2023-01-29 |
6.5870 USD |
5,779.7300 DOT |
6.5060 USD |
6.4060 USD |
6.6920 USD |
6.6340 USD |
| 2023-01-28 |
6.5250 USD |
4,230.1400 DOT |
6.6430 USD |
6.3570 USD |
6.6430 USD |
6.3610 USD |
| 2023-01-27 |
6.4330 USD |
8,314.1600 DOT |
6.4240 USD |
6.3000 USD |
6.6000 USD |
6.5070 USD |
| 2023-01-26 |
6.4320 USD |
9,162.8900 DOT |
6.4540 USD |
6.3080 USD |
6.5380 USD |
6.4860 USD |
| 2023-01-25 |
6.2230 USD |
16,781.5800 DOT |
6.1370 USD |
6.0580 USD |
6.5330 USD |
6.3960 USD |
| 2023-01-24 |
6.4690 USD |
6,335.0200 DOT |
6.6360 USD |
6.1260 USD |
6.7010 USD |
6.2000 USD |
| 2023-01-23 |
6.3780 USD |
6,742.8900 DOT |
6.2060 USD |
6.2060 USD |
6.7510 USD |
6.6140 USD |
| 2023-01-22 |
6.2860 USD |
29,850.3000 DOT |
6.2770 USD |
6.0920 USD |
6.4420 USD |
6.1330 USD |
| 2023-01-21 |
6.2870 USD |
13,095.3000 DOT |
6.2850 USD |
6.1170 USD |
6.4420 USD |
6.3250 USD |
| 2023-01-20 |
5.8680 USD |
6,536.0000 DOT |
5.8320 USD |
5.8060 USD |
6.2120 USD |
6.1920 USD |
| 2023-01-19 |
5.7540 USD |
8,041.3300 DOT |
5.6840 USD |
5.6000 USD |
5.8210 USD |
5.7980 USD |
| 2023-01-18 |
5.7950 USD |
22,321.6200 DOT |
5.9710 USD |
5.6500 USD |
6.1900 USD |
5.7070 USD |
| 2023-01-17 |
6.0010 USD |
28,997.0900 DOT |
5.7780 USD |
5.7170 USD |
6.1930 USD |
6.0030 USD |
| 2023-01-16 |
5.7970 USD |
20,233.7300 DOT |
5.9520 USD |
5.6440 USD |
6.0440 USD |
5.8090 USD |
| 2023-01-15 |
5.9070 USD |
5,410.2000 DOT |
6.0410 USD |
5.7820 USD |
6.0410 USD |
5.9600 USD |
| 2023-01-14 |
5.9330 USD |
45,663.6400 DOT |
5.4180 USD |
5.4180 USD |
6.5000 USD |
6.0400 USD |
| 2023-01-13 |
5.2780 USD |
25,157.7000 DOT |
5.2190 USD |
5.1820 USD |
5.4070 USD |
5.3990 USD |
| 2023-01-12 |
5.1200 USD |
21,944.4500 DOT |
5.1290 USD |
5.0250 USD |
5.2290 USD |
5.2290 USD |
| 2023-01-11 |
4.9240 USD |
9,786.4000 DOT |
4.9080 USD |
4.8420 USD |
5.1210 USD |
5.1160 USD |
| 2023-01-10 |
4.9050 USD |
8,204.3800 DOT |
4.9030 USD |
4.8660 USD |
4.9570 USD |
4.9170 USD |
| 2023-01-09 |
4.9340 USD |
15,190.2300 DOT |
4.8250 USD |
4.7760 USD |
5.0460 USD |
4.9080 USD |
| 2023-01-08 |
4.6900 USD |
12,837.7000 DOT |
4.6430 USD |
4.6090 USD |
4.7560 USD |
4.7500 USD |
| 2023-01-07 |
4.6720 USD |
6,425.8200 DOT |
4.6760 USD |
4.6420 USD |
4.6960 USD |
4.6560 USD |
| 2023-01-06 |
4.6160 USD |
6,229.7300 DOT |
4.6360 USD |
4.5660 USD |
4.6820 USD |
4.6620 USD |