Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
4.5820 USD |
4,838.3200 DOT |
4.6330 USD |
4.5520 USD |
4.6370 USD |
4.6180 USD |
| 2023-01-04 |
4.6310 USD |
12,941.6400 DOT |
4.5460 USD |
4.5460 USD |
4.6760 USD |
4.6170 USD |
| 2023-01-03 |
4.4900 USD |
6,067.6200 DOT |
4.4980 USD |
4.4820 USD |
4.5120 USD |
4.5100 USD |
| 2023-01-02 |
4.3760 USD |
8,351.2400 DOT |
4.3290 USD |
4.3290 USD |
4.5200 USD |
4.5200 USD |
| 2023-01-01 |
4.3110 USD |
1,194.2300 DOT |
4.2920 USD |
4.2910 USD |
4.3510 USD |
4.3510 USD |
| 2022-12-31 |
4.3490 USD |
6,414.6800 DOT |
4.3260 USD |
4.3090 USD |
4.3760 USD |
4.3190 USD |
| 2022-12-30 |
4.2790 USD |
4,942.3200 DOT |
4.2990 USD |
4.2510 USD |
4.3290 USD |
4.3090 USD |
| 2022-12-29 |
4.2330 USD |
13,462.8600 DOT |
4.2870 USD |
4.2000 USD |
4.3450 USD |
4.2950 USD |
| 2022-12-28 |
4.3660 USD |
17,527.4100 DOT |
4.4660 USD |
4.2520 USD |
4.4750 USD |
4.2610 USD |
| 2022-12-27 |
4.5360 USD |
1,709.3300 DOT |
4.5670 USD |
4.4820 USD |
4.5940 USD |
4.4820 USD |
| 2022-12-26 |
4.4950 USD |
5,884.0200 DOT |
4.4690 USD |
4.4680 USD |
4.5340 USD |
4.5340 USD |
| 2022-12-25 |
4.4410 USD |
2,097.8400 DOT |
4.4550 USD |
4.4110 USD |
4.4780 USD |
4.4690 USD |
| 2022-12-24 |
4.4560 USD |
4,890.3900 DOT |
4.4860 USD |
4.4380 USD |
4.4860 USD |
4.4450 USD |
| 2022-12-23 |
4.4910 USD |
11,011.1800 DOT |
4.5380 USD |
4.3330 USD |
4.5860 USD |
4.4750 USD |
| 2022-12-22 |
4.4700 USD |
29,224.7900 DOT |
4.4800 USD |
4.3880 USD |
4.5700 USD |
4.5700 USD |
| 2022-12-21 |
4.4930 USD |
8,017.5300 DOT |
4.6010 USD |
4.4450 USD |
4.6010 USD |
4.4540 USD |
| 2022-12-20 |
4.6040 USD |
10,253.1100 DOT |
4.5160 USD |
4.5110 USD |
4.6640 USD |
4.6030 USD |
| 2022-12-19 |
4.5410 USD |
25,474.9600 DOT |
4.6490 USD |
4.4510 USD |
4.7040 USD |
4.4580 USD |
| 2022-12-18 |
4.6760 USD |
15,577.9600 DOT |
4.7040 USD |
4.6280 USD |
4.7040 USD |
4.6800 USD |
| 2022-12-17 |
4.6810 USD |
17,270.9400 DOT |
4.6770 USD |
4.6370 USD |
4.7170 USD |
4.7040 USD |
| 2022-12-16 |
4.9160 USD |
14,320.1300 DOT |
5.2140 USD |
4.5500 USD |
5.2470 USD |
4.6490 USD |
| 2022-12-15 |
5.2010 USD |
7,920.3500 DOT |
5.2060 USD |
5.1600 USD |
5.2320 USD |
5.2320 USD |
| 2022-12-14 |
5.2790 USD |
3,376.5200 DOT |
5.3000 USD |
5.1590 USD |
5.3380 USD |
5.2020 USD |
| 2022-12-13 |
5.2320 USD |
9,206.3900 DOT |
5.1910 USD |
5.0050 USD |
5.8790 USD |
5.2860 USD |
| 2022-12-12 |
5.1440 USD |
542.9700 DOT |
5.1500 USD |
5.0950 USD |
5.1710 USD |
5.1430 USD |
| 2022-12-11 |
5.2700 USD |
14.2200 DOT |
5.3120 USD |
5.2500 USD |
5.3120 USD |
5.2500 USD |
| 2022-12-10 |
5.2850 USD |
2,446.1300 DOT |
5.2960 USD |
5.2840 USD |
5.3400 USD |
5.3400 USD |
| 2022-12-09 |
5.3700 USD |
513.2200 DOT |
5.4190 USD |
5.2760 USD |
5.4250 USD |
5.2760 USD |
| 2022-12-08 |
5.3290 USD |
2,082.0100 DOT |
5.2970 USD |
5.2860 USD |
5.5750 USD |
5.4160 USD |
| 2022-12-07 |
5.2880 USD |
2,802.2800 DOT |
5.4950 USD |
5.1510 USD |
5.4950 USD |
5.2890 USD |
| 2022-12-06 |
5.5810 USD |
835.1900 DOT |
5.5940 USD |
5.4690 USD |
5.6250 USD |
5.4850 USD |
| 2022-12-05 |
5.5700 USD |
795.7200 DOT |
5.7480 USD |
5.4530 USD |
5.7480 USD |
5.4530 USD |
| 2022-12-04 |
5.6910 USD |
1,249.2400 DOT |
5.6050 USD |
5.5740 USD |
5.7240 USD |
5.6520 USD |
| 2022-12-03 |
5.6420 USD |
2,193.0100 DOT |
5.6440 USD |
5.5460 USD |
5.7010 USD |
5.5660 USD |
| 2022-12-02 |
5.4950 USD |
5,756.6700 DOT |
5.4250 USD |
5.4250 USD |
5.6250 USD |
5.6160 USD |
| 2022-12-01 |
5.4300 USD |
2,712.9900 DOT |
5.4540 USD |
5.3750 USD |
5.4540 USD |
5.4200 USD |
| 2022-11-30 |
5.4060 USD |
12,072.4600 DOT |
5.4330 USD |
5.3350 USD |
5.4870 USD |
5.4860 USD |
| 2022-11-29 |
5.2600 USD |
9,861.9300 DOT |
5.1200 USD |
5.1090 USD |
5.9360 USD |
5.3190 USD |
| 2022-11-28 |
5.1700 USD |
4,867.6100 DOT |
5.2990 USD |
5.0900 USD |
5.2990 USD |
5.1190 USD |
| 2022-11-27 |
5.3810 USD |
663.6300 DOT |
5.3160 USD |
5.3060 USD |
5.4060 USD |
5.3690 USD |
| 2022-11-26 |
5.3410 USD |
4,309.3300 DOT |
5.2650 USD |
5.2650 USD |
5.4150 USD |
5.2840 USD |
| 2022-11-25 |
5.3250 USD |
1,388.6000 DOT |
5.3660 USD |
5.2650 USD |
6.6390 USD |
5.2750 USD |
| 2022-11-24 |
5.4600 USD |
1,072.1300 DOT |
6.6600 USD |
5.3800 USD |
6.6990 USD |
6.6990 USD |
| 2022-11-23 |
5.3530 USD |
4,394.4500 DOT |
5.2680 USD |
5.2490 USD |
5.4620 USD |
5.4040 USD |
| 2022-11-22 |
5.2680 USD |
3,622.0800 DOT |
5.3980 USD |
5.0010 USD |
5.3980 USD |
5.2630 USD |
| 2022-11-21 |
5.2990 USD |
705.3100 DOT |
5.2340 USD |
5.1000 USD |
6.0000 USD |
5.3990 USD |
| 2022-11-20 |
5.4020 USD |
5,659.6500 DOT |
5.6050 USD |
5.3000 USD |
5.8920 USD |
5.4270 USD |
| 2022-11-19 |
5.5840 USD |
52.1200 DOT |
5.6470 USD |
5.5470 USD |
5.8740 USD |
5.8740 USD |
| 2022-11-18 |
5.7790 USD |
584.7800 DOT |
6.6690 USD |
5.6420 USD |
6.6690 USD |
5.9930 USD |
| 2022-11-17 |
5.7210 USD |
1,669.5400 DOT |
5.7000 USD |
5.6000 USD |
6.6720 USD |
6.6720 USD |