Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
7.8170 USD |
10,087.0200 DOT |
7.7900 USD |
7.6860 USD |
7.9290 USD |
7.9250 USD |
| 2024-02-24 |
7.7950 USD |
4,817.2700 DOT |
7.6020 USD |
7.6020 USD |
7.8630 USD |
7.8200 USD |
| 2024-02-23 |
7.4750 USD |
6,914.8500 DOT |
7.4650 USD |
7.2740 USD |
7.6350 USD |
7.5260 USD |
| 2024-02-22 |
7.5380 USD |
11,330.2400 DOT |
7.3320 USD |
7.3320 USD |
7.6620 USD |
7.5620 USD |
| 2024-02-21 |
7.3870 USD |
16,262.1300 DOT |
7.7100 USD |
7.2500 USD |
7.7290 USD |
7.4870 USD |
| 2024-02-20 |
7.7160 USD |
13,520.8600 DOT |
8.0040 USD |
7.4150 USD |
8.0040 USD |
7.7480 USD |
| 2024-02-19 |
7.7970 USD |
8,006.9500 DOT |
7.8660 USD |
7.6690 USD |
8.1410 USD |
8.1410 USD |
| 2024-02-18 |
7.8450 USD |
3,819.0300 DOT |
7.7700 USD |
7.7370 USD |
7.9110 USD |
7.9110 USD |
| 2024-02-17 |
7.5380 USD |
4,300.1500 DOT |
7.6480 USD |
7.3870 USD |
7.6540 USD |
7.6530 USD |
| 2024-02-16 |
7.6970 USD |
9,063.0900 DOT |
7.7730 USD |
7.5480 USD |
7.8690 USD |
7.5730 USD |
| 2024-02-15 |
7.7480 USD |
36,474.9900 DOT |
7.6900 USD |
7.6000 USD |
7.9260 USD |
7.7760 USD |
| 2024-02-14 |
7.6130 USD |
37,489.2900 DOT |
7.3670 USD |
7.2950 USD |
7.7060 USD |
7.6660 USD |
| 2024-02-13 |
7.3020 USD |
12,182.8200 DOT |
7.3790 USD |
7.1590 USD |
7.4490 USD |
7.3560 USD |
| 2024-02-12 |
7.2360 USD |
42,322.0300 DOT |
7.1400 USD |
6.9900 USD |
7.3620 USD |
7.3420 USD |
| 2024-02-11 |
7.2220 USD |
6,752.7300 DOT |
7.1920 USD |
7.0890 USD |
7.3000 USD |
7.1020 USD |
| 2024-02-10 |
7.1880 USD |
6,941.5200 DOT |
7.2670 USD |
7.0750 USD |
7.2920 USD |
7.2250 USD |
| 2024-02-09 |
7.1930 USD |
13,200.6300 DOT |
7.0020 USD |
6.9690 USD |
7.3010 USD |
7.2220 USD |
| 2024-02-08 |
6.9930 USD |
17,844.3100 DOT |
6.9570 USD |
6.8770 USD |
7.1040 USD |
7.0330 USD |
| 2024-02-07 |
6.7690 USD |
26,842.9400 DOT |
6.8060 USD |
6.6750 USD |
6.9510 USD |
6.9400 USD |
| 2024-02-06 |
6.7850 USD |
30,948.3100 DOT |
6.6880 USD |
6.6770 USD |
6.8310 USD |
6.8070 USD |
| 2024-02-05 |
6.8540 USD |
24,718.6600 DOT |
6.6540 USD |
6.6400 USD |
6.9620 USD |
6.7010 USD |
| 2024-02-04 |
6.7970 USD |
848.6400 DOT |
6.7610 USD |
6.6920 USD |
6.8320 USD |
6.7030 USD |
| 2024-02-03 |
6.8880 USD |
19,373.3800 DOT |
6.9450 USD |
6.8290 USD |
6.9450 USD |
6.8290 USD |
| 2024-02-02 |
6.9200 USD |
13,591.9200 DOT |
6.8280 USD |
6.7600 USD |
6.9920 USD |
6.9470 USD |
| 2024-02-01 |
6.7390 USD |
10,291.0600 DOT |
6.6740 USD |
6.5880 USD |
6.7990 USD |
6.7700 USD |
| 2024-01-31 |
6.7490 USD |
15,853.1700 DOT |
6.8170 USD |
6.6090 USD |
6.8750 USD |
6.6370 USD |
| 2024-01-30 |
7.0320 USD |
55,705.8800 DOT |
7.0020 USD |
6.9100 USD |
7.1720 USD |
6.9100 USD |
| 2024-01-29 |
6.9280 USD |
33,543.2400 DOT |
6.8220 USD |
6.7240 USD |
7.2940 USD |
7.0670 USD |
| 2024-01-28 |
6.6930 USD |
3,973.2300 DOT |
6.6610 USD |
6.6000 USD |
6.7880 USD |
6.7290 USD |
| 2024-01-27 |
6.6690 USD |
950.2400 DOT |
6.6990 USD |
6.5480 USD |
6.6990 USD |
6.6810 USD |
| 2024-01-26 |
6.5810 USD |
8,723.7200 DOT |
6.4140 USD |
6.3600 USD |
6.7160 USD |
6.6760 USD |
| 2024-01-25 |
6.4700 USD |
10,017.8500 DOT |
6.4690 USD |
6.3510 USD |
6.5410 USD |
6.4390 USD |
| 2024-01-24 |
6.4360 USD |
11,270.4600 DOT |
6.3860 USD |
6.2900 USD |
6.5300 USD |
6.4560 USD |
| 2024-01-23 |
6.1480 USD |
46,739.9000 DOT |
6.3520 USD |
5.9900 USD |
6.6600 USD |
6.2910 USD |
| 2024-01-22 |
6.4880 USD |
34,504.1900 DOT |
6.7040 USD |
6.3460 USD |
6.7690 USD |
6.3600 USD |
| 2024-01-21 |
6.8890 USD |
651.7800 DOT |
6.8990 USD |
6.8630 USD |
6.9280 USD |
6.8630 USD |
| 2024-01-20 |
6.8480 USD |
678.1200 DOT |
6.8280 USD |
6.8000 USD |
6.8990 USD |
6.8990 USD |
| 2024-01-19 |
6.7740 USD |
23,100.7000 DOT |
6.9600 USD |
6.6000 USD |
7.0160 USD |
6.8230 USD |
| 2024-01-18 |
7.0560 USD |
8,610.0500 DOT |
7.3430 USD |
6.8640 USD |
7.3430 USD |
6.9600 USD |
| 2024-01-17 |
7.3620 USD |
17,431.6700 DOT |
7.4850 USD |
7.2810 USD |
7.5970 USD |
7.2840 USD |
| 2024-01-16 |
7.4730 USD |
23,741.4000 DOT |
7.5630 USD |
7.3740 USD |
7.5850 USD |
7.4940 USD |
| 2024-01-15 |
7.5730 USD |
2,385.3200 DOT |
7.4090 USD |
7.4000 USD |
7.6580 USD |
7.5430 USD |
| 2024-01-14 |
7.5730 USD |
9,409.2700 DOT |
7.6520 USD |
7.4370 USD |
7.6850 USD |
7.4620 USD |
| 2024-01-13 |
7.6780 USD |
9,820.4400 DOT |
7.5500 USD |
7.3970 USD |
7.7430 USD |
7.6520 USD |
| 2024-01-12 |
7.7860 USD |
27,897.4300 DOT |
8.1440 USD |
7.3380 USD |
8.2000 USD |
7.5510 USD |
| 2024-01-11 |
8.2540 USD |
66,589.5300 DOT |
7.9790 USD |
7.8940 USD |
8.5990 USD |
8.1760 USD |
| 2024-01-10 |
7.3390 USD |
56,093.6000 DOT |
7.1780 USD |
6.9100 USD |
8.0790 USD |
7.9920 USD |
| 2024-01-09 |
7.2410 USD |
9,475.1100 DOT |
7.4950 USD |
6.9580 USD |
7.5190 USD |
7.1120 USD |
| 2024-01-08 |
7.2320 USD |
23,647.5200 DOT |
6.8690 USD |
6.5420 USD |
7.4820 USD |
7.4540 USD |
| 2024-01-07 |
7.2760 USD |
7,113.0600 DOT |
7.2210 USD |
6.8740 USD |
7.4970 USD |
6.8740 USD |