Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
5.8710 USD |
8,759.4900 DOT |
5.9200 USD |
5.6920 USD |
5.9930 USD |
5.7360 USD |
| 2024-07-23 |
5.9790 USD |
40,362.9100 DOT |
6.1080 USD |
5.8120 USD |
6.1480 USD |
5.9070 USD |
| 2024-07-22 |
6.2090 USD |
53,954.5500 DOT |
6.4410 USD |
6.1580 USD |
6.4410 USD |
6.1580 USD |
| 2024-07-21 |
6.3420 USD |
9,409.4400 DOT |
6.3410 USD |
6.1130 USD |
6.4480 USD |
6.4220 USD |
| 2024-07-20 |
6.3410 USD |
2,762.7700 DOT |
6.3060 USD |
6.2480 USD |
6.3620 USD |
6.3420 USD |
| 2024-07-19 |
6.2580 USD |
4,002.6000 DOT |
6.0890 USD |
6.0290 USD |
6.3090 USD |
6.2910 USD |
| 2024-07-18 |
6.1380 USD |
8,395.8800 DOT |
6.3760 USD |
6.0410 USD |
6.3790 USD |
6.0850 USD |
| 2024-07-17 |
6.3740 USD |
3,313.8100 DOT |
6.4620 USD |
6.3000 USD |
6.4960 USD |
6.3000 USD |
| 2024-07-16 |
6.2750 USD |
7,107.3600 DOT |
6.4660 USD |
6.1610 USD |
6.4700 USD |
6.3220 USD |
| 2024-07-15 |
6.3900 USD |
6,867.8900 DOT |
6.3870 USD |
6.3230 USD |
6.5190 USD |
6.4440 USD |
| 2024-07-14 |
6.3200 USD |
439.0300 DOT |
6.2030 USD |
6.1920 USD |
6.5120 USD |
6.2340 USD |
| 2024-07-13 |
6.2410 USD |
6,872.4000 DOT |
6.0860 USD |
6.0860 USD |
6.2780 USD |
6.2780 USD |
| 2024-07-12 |
5.9890 USD |
2,129.4000 DOT |
5.8660 USD |
5.8410 USD |
6.0920 USD |
6.0510 USD |
| 2024-07-11 |
6.0840 USD |
14,432.0700 DOT |
6.0700 USD |
5.9090 USD |
6.2420 USD |
5.9090 USD |
| 2024-07-10 |
6.1280 USD |
8,769.3300 DOT |
6.0670 USD |
6.0650 USD |
6.2310 USD |
6.0840 USD |
| 2024-07-09 |
6.0790 USD |
8,242.9800 DOT |
5.8990 USD |
5.8990 USD |
6.1690 USD |
6.0840 USD |
| 2024-07-08 |
6.0290 USD |
19,443.7100 DOT |
5.8810 USD |
5.7310 USD |
6.2510 USD |
5.9320 USD |
| 2024-07-07 |
6.2280 USD |
10,601.7900 DOT |
6.2310 USD |
5.9260 USD |
6.2870 USD |
5.9260 USD |
| 2024-07-06 |
6.0320 USD |
9,061.5800 DOT |
5.6510 USD |
5.6510 USD |
6.2770 USD |
6.2250 USD |
| 2024-07-05 |
5.4010 USD |
59,223.4500 DOT |
5.5000 USD |
4.9330 USD |
5.8710 USD |
5.7210 USD |
| 2024-07-04 |
5.7730 USD |
13,566.1500 DOT |
6.0830 USD |
5.5710 USD |
6.0840 USD |
5.5720 USD |
| 2024-07-03 |
6.1480 USD |
14,422.0800 DOT |
6.4680 USD |
6.0380 USD |
6.4680 USD |
6.0420 USD |
| 2024-07-02 |
6.4590 USD |
6,865.8200 DOT |
6.3740 USD |
6.3240 USD |
6.5770 USD |
6.5770 USD |
| 2024-07-01 |
6.3370 USD |
12,092.5100 DOT |
6.3270 USD |
6.2120 USD |
6.4180 USD |
6.4180 USD |
| 2024-06-30 |
6.0830 USD |
4,648.1800 DOT |
6.0720 USD |
6.0220 USD |
6.2240 USD |
6.2240 USD |
| 2024-06-29 |
6.1230 USD |
2,317.7700 DOT |
6.2380 USD |
6.0550 USD |
6.2470 USD |
6.0800 USD |
| 2024-06-28 |
6.3080 USD |
9,780.8100 DOT |
6.2650 USD |
6.1590 USD |
6.4340 USD |
6.1680 USD |
| 2024-06-27 |
6.2170 USD |
7,264.6400 DOT |
5.7360 USD |
5.7050 USD |
6.3600 USD |
6.2960 USD |
| 2024-06-26 |
5.8380 USD |
7,482.7100 DOT |
5.8350 USD |
5.7710 USD |
5.9350 USD |
5.7970 USD |
| 2024-06-25 |
5.8240 USD |
8,769.1700 DOT |
5.7770 USD |
5.7260 USD |
5.9520 USD |
5.8370 USD |
| 2024-06-24 |
5.5830 USD |
23,981.2500 DOT |
5.6680 USD |
5.4650 USD |
5.6970 USD |
5.6520 USD |
| 2024-06-23 |
5.7570 USD |
5,586.7100 DOT |
5.7560 USD |
5.6250 USD |
5.8020 USD |
5.6400 USD |
| 2024-06-22 |
5.7220 USD |
6,257.0900 DOT |
5.5710 USD |
5.5440 USD |
5.7780 USD |
5.7430 USD |
| 2024-06-21 |
5.6230 USD |
9,632.5600 DOT |
5.6040 USD |
5.5730 USD |
5.7100 USD |
5.6070 USD |
| 2024-06-20 |
5.8190 USD |
13,365.1700 DOT |
5.8050 USD |
5.6310 USD |
5.9680 USD |
5.6420 USD |
| 2024-06-19 |
5.8890 USD |
10,379.5100 DOT |
5.8780 USD |
5.7880 USD |
5.9740 USD |
5.8160 USD |
| 2024-06-18 |
5.8080 USD |
39,324.5500 DOT |
6.0570 USD |
5.5000 USD |
6.0570 USD |
5.7710 USD |
| 2024-06-17 |
6.1740 USD |
21,752.0800 DOT |
6.3800 USD |
5.9000 USD |
6.4100 USD |
6.1000 USD |
| 2024-06-16 |
6.2980 USD |
9,528.5400 DOT |
6.2140 USD |
6.1610 USD |
6.3950 USD |
6.3950 USD |
| 2024-06-15 |
6.1970 USD |
7,553.7600 DOT |
6.1600 USD |
6.1140 USD |
6.2350 USD |
6.2250 USD |
| 2024-06-14 |
6.2170 USD |
38,917.8800 DOT |
6.3260 USD |
6.0000 USD |
6.4600 USD |
6.1570 USD |
| 2024-06-13 |
6.4900 USD |
11,997.2300 DOT |
6.7190 USD |
6.3590 USD |
6.7430 USD |
6.3850 USD |
| 2024-06-12 |
6.7060 USD |
22,116.5200 DOT |
6.3990 USD |
6.3520 USD |
6.8470 USD |
6.7430 USD |
| 2024-06-11 |
6.3210 USD |
9,492.1000 DOT |
6.4730 USD |
6.2500 USD |
6.5190 USD |
6.4000 USD |
| 2024-06-10 |
6.5010 USD |
24,955.3600 DOT |
6.5220 USD |
6.4070 USD |
6.5760 USD |
6.5110 USD |
| 2024-06-09 |
6.5070 USD |
13,188.9800 DOT |
6.4140 USD |
6.3880 USD |
6.5280 USD |
6.5190 USD |
| 2024-06-08 |
6.4810 USD |
5,312.6600 DOT |
6.6340 USD |
6.3700 USD |
6.6630 USD |
6.3850 USD |
| 2024-06-07 |
6.6690 USD |
55,944.4000 DOT |
7.1040 USD |
6.1920 USD |
7.2550 USD |
6.6500 USD |
| 2024-06-06 |
7.1760 USD |
11,645.5500 DOT |
7.2710 USD |
7.0630 USD |
7.2850 USD |
7.1410 USD |
| 2024-06-05 |
7.2290 USD |
10,655.7200 DOT |
7.2310 USD |
7.1740 USD |
7.2840 USD |
7.2220 USD |