Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
4.2320 USD |
6,169.2600 DOT |
4.1910 USD |
4.1910 USD |
4.2920 USD |
4.2890 USD |
| 2024-09-11 |
4.1690 USD |
4,015.4700 DOT |
4.2490 USD |
4.0740 USD |
4.2670 USD |
4.1860 USD |
| 2024-09-10 |
4.2360 USD |
5,628.9500 DOT |
4.2480 USD |
4.2000 USD |
4.2870 USD |
4.2550 USD |
| 2024-09-09 |
4.2950 USD |
10,171.2200 DOT |
4.1440 USD |
4.1420 USD |
4.3200 USD |
4.3070 USD |
| 2024-09-08 |
4.1680 USD |
3,432.1300 DOT |
4.0830 USD |
4.0790 USD |
4.2000 USD |
4.1720 USD |
| 2024-09-07 |
4.0520 USD |
1,512.6100 DOT |
4.0090 USD |
4.0090 USD |
4.1250 USD |
4.0690 USD |
| 2024-09-06 |
3.9980 USD |
24,117.3400 DOT |
4.0270 USD |
3.8320 USD |
4.1190 USD |
3.9390 USD |
| 2024-09-05 |
4.0540 USD |
9,277.6400 DOT |
4.1070 USD |
3.9770 USD |
4.1070 USD |
4.0000 USD |
| 2024-09-04 |
4.0110 USD |
18,333.4000 DOT |
4.0760 USD |
3.8700 USD |
4.1700 USD |
4.1350 USD |
| 2024-09-03 |
4.1680 USD |
2,388.7800 DOT |
4.2150 USD |
4.1080 USD |
4.2560 USD |
4.1170 USD |
| 2024-09-02 |
4.1420 USD |
360.6700 DOT |
4.1050 USD |
4.0870 USD |
4.1880 USD |
4.1860 USD |
| 2024-09-01 |
4.1550 USD |
4,019.2700 DOT |
4.2320 USD |
4.0490 USD |
4.2320 USD |
4.0490 USD |
| 2024-08-31 |
4.2520 USD |
9,114.1400 DOT |
4.3150 USD |
4.2340 USD |
4.3150 USD |
4.2540 USD |
| 2024-08-30 |
4.2380 USD |
2,115.3900 DOT |
4.2410 USD |
4.1200 USD |
4.3230 USD |
4.2700 USD |
| 2024-08-29 |
4.3310 USD |
5,754.5900 DOT |
4.2670 USD |
4.2080 USD |
4.3860 USD |
4.2240 USD |
| 2024-08-28 |
4.3410 USD |
3,450.1700 DOT |
4.3570 USD |
4.2340 USD |
4.4340 USD |
4.2440 USD |
| 2024-08-27 |
4.4530 USD |
14,380.7400 DOT |
4.5900 USD |
4.2500 USD |
4.6500 USD |
4.3780 USD |
| 2024-08-26 |
4.7090 USD |
13,576.5300 DOT |
4.8560 USD |
4.5400 USD |
4.8770 USD |
4.5910 USD |
| 2024-08-25 |
4.8670 USD |
6,875.3600 DOT |
4.9800 USD |
4.7470 USD |
4.9890 USD |
4.8280 USD |
| 2024-08-24 |
4.9980 USD |
60,636.1900 DOT |
4.8960 USD |
4.8530 USD |
5.1010 USD |
4.9760 USD |
| 2024-08-23 |
4.8010 USD |
35,405.8700 DOT |
4.7400 USD |
4.6980 USD |
4.9410 USD |
4.9310 USD |
| 2024-08-22 |
4.6740 USD |
16,968.6800 DOT |
4.6600 USD |
4.6090 USD |
4.7120 USD |
4.6610 USD |
| 2024-08-21 |
4.6250 USD |
8,229.5400 DOT |
4.5240 USD |
4.5020 USD |
4.7550 USD |
4.6520 USD |
| 2024-08-20 |
4.5380 USD |
3,590.3600 DOT |
4.4830 USD |
4.4640 USD |
4.5910 USD |
4.5350 USD |
| 2024-08-19 |
4.4390 USD |
15,751.2700 DOT |
4.3860 USD |
4.3490 USD |
4.5040 USD |
4.4620 USD |
| 2024-08-18 |
4.4250 USD |
27,898.7900 DOT |
4.3690 USD |
4.3520 USD |
4.5240 USD |
4.4010 USD |
| 2024-08-17 |
4.3080 USD |
3,910.6200 DOT |
4.2860 USD |
4.2810 USD |
4.3790 USD |
4.3560 USD |
| 2024-08-16 |
4.2780 USD |
17,644.0300 DOT |
4.2560 USD |
4.2260 USD |
4.3750 USD |
4.2940 USD |
| 2024-08-15 |
4.3770 USD |
4,235.5100 DOT |
4.3740 USD |
4.2410 USD |
4.4710 USD |
4.2660 USD |
| 2024-08-14 |
4.4840 USD |
22,421.5300 DOT |
4.5490 USD |
4.3560 USD |
4.5500 USD |
4.3860 USD |
| 2024-08-13 |
4.5400 USD |
7,974.6000 DOT |
4.5560 USD |
4.4290 USD |
4.6080 USD |
4.5350 USD |
| 2024-08-12 |
4.5590 USD |
10,633.5000 DOT |
4.5400 USD |
4.4600 USD |
4.6650 USD |
4.5690 USD |
| 2024-08-11 |
4.7330 USD |
6,403.3700 DOT |
4.7800 USD |
4.4870 USD |
4.8310 USD |
4.4950 USD |
| 2024-08-10 |
4.7530 USD |
2,194.5900 DOT |
4.8280 USD |
4.7340 USD |
4.8280 USD |
4.7640 USD |
| 2024-08-09 |
4.7990 USD |
6,668.7600 DOT |
4.9050 USD |
4.7500 USD |
4.9050 USD |
4.7590 USD |
| 2024-08-08 |
4.7400 USD |
14,227.6600 DOT |
4.7410 USD |
4.6050 USD |
4.9050 USD |
4.8630 USD |
| 2024-08-07 |
4.5270 USD |
21,001.8200 DOT |
4.5810 USD |
4.4170 USD |
4.6360 USD |
4.6020 USD |
| 2024-08-06 |
4.3890 USD |
85,914.3500 DOT |
4.2700 USD |
4.0850 USD |
4.6780 USD |
4.5060 USD |
| 2024-08-05 |
3.9580 USD |
46,024.0000 DOT |
4.6560 USD |
3.6060 USD |
4.6840 USD |
4.1880 USD |
| 2024-08-04 |
4.8300 USD |
8,135.3100 DOT |
5.0350 USD |
4.5600 USD |
5.0690 USD |
4.7630 USD |
| 2024-08-03 |
5.0590 USD |
24,583.4400 DOT |
5.1140 USD |
4.8700 USD |
5.1990 USD |
5.0640 USD |
| 2024-08-02 |
5.1480 USD |
15,651.5800 DOT |
5.3550 USD |
5.0000 USD |
5.3550 USD |
5.1100 USD |
| 2024-08-01 |
5.3030 USD |
12,711.8000 DOT |
5.4060 USD |
5.0510 USD |
5.4060 USD |
5.3350 USD |
| 2024-07-31 |
5.5150 USD |
13,718.5700 DOT |
5.5110 USD |
5.3600 USD |
5.5490 USD |
5.3940 USD |
| 2024-07-30 |
5.6080 USD |
5,317.3900 DOT |
5.6580 USD |
5.4960 USD |
5.6950 USD |
5.5090 USD |
| 2024-07-29 |
5.7570 USD |
5,522.8500 DOT |
5.7400 USD |
5.6400 USD |
5.8550 USD |
5.6400 USD |
| 2024-07-28 |
5.7580 USD |
7,158.6000 DOT |
5.8260 USD |
5.6800 USD |
5.8980 USD |
5.7000 USD |
| 2024-07-27 |
5.9220 USD |
27,392.0400 DOT |
5.8660 USD |
5.7670 USD |
6.2200 USD |
5.8800 USD |
| 2024-07-26 |
5.8330 USD |
19,384.1600 DOT |
5.7560 USD |
5.7560 USD |
5.8800 USD |
5.8720 USD |
| 2024-07-25 |
5.6710 USD |
11,172.8100 DOT |
5.7670 USD |
5.5620 USD |
5.7700 USD |
5.7420 USD |