Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-06 |
7.1260 USD |
4,643.7100 DOT |
7.4320 USD |
6.9750 USD |
7.4350 USD |
7.1560 USD |
| 2024-01-05 |
7.5040 USD |
2,251.3700 DOT |
7.9560 USD |
7.2000 USD |
7.9560 USD |
7.3830 USD |
| 2024-01-04 |
7.7670 USD |
9,200.2700 DOT |
7.9580 USD |
7.5330 USD |
7.9960 USD |
7.8910 USD |
| 2024-01-03 |
7.8370 USD |
117,334.2200 DOT |
8.4410 USD |
5.0000 USD |
9.4920 USD |
7.6510 USD |
| 2024-01-02 |
8.6050 USD |
27,617.1000 DOT |
8.6840 USD |
8.3700 USD |
8.8200 USD |
8.4160 USD |
| 2024-01-01 |
8.4090 USD |
6,757.0500 DOT |
8.2630 USD |
8.1420 USD |
8.9990 USD |
8.4980 USD |
| 2023-12-31 |
8.3880 USD |
8,371.5600 DOT |
8.3690 USD |
8.1610 USD |
8.6260 USD |
8.1760 USD |
| 2023-12-30 |
8.2900 USD |
6,116.7900 DOT |
8.3750 USD |
8.1810 USD |
8.4240 USD |
8.3700 USD |
| 2023-12-29 |
8.3000 USD |
18,260.8600 DOT |
8.4440 USD |
8.1080 USD |
8.6310 USD |
8.2250 USD |
| 2023-12-28 |
8.5040 USD |
18,979.1300 DOT |
8.6710 USD |
8.3000 USD |
8.9010 USD |
8.3980 USD |
| 2023-12-27 |
8.8160 USD |
9,587.6100 DOT |
8.7530 USD |
8.5000 USD |
8.9980 USD |
8.6850 USD |
| 2023-12-26 |
9.1220 USD |
23,474.0900 DOT |
9.4000 USD |
8.4000 USD |
9.5030 USD |
8.7430 USD |
| 2023-12-25 |
9.1470 USD |
69,746.8100 DOT |
8.7260 USD |
8.5500 USD |
9.4250 USD |
9.2880 USD |
| 2023-12-24 |
8.8700 USD |
28,280.8800 DOT |
8.5000 USD |
8.3430 USD |
9.2940 USD |
8.7740 USD |
| 2023-12-23 |
7.9100 USD |
10,457.4100 DOT |
7.8390 USD |
7.6000 USD |
8.4550 USD |
8.3530 USD |
| 2023-12-22 |
8.0100 USD |
27,355.1200 DOT |
8.4370 USD |
7.8440 USD |
8.5730 USD |
7.9880 USD |
| 2023-12-21 |
7.8030 USD |
27,067.3300 DOT |
6.9550 USD |
6.9550 USD |
8.3710 USD |
8.3710 USD |
| 2023-12-20 |
6.9590 USD |
10,112.6500 DOT |
6.7330 USD |
6.6640 USD |
7.0860 USD |
6.9260 USD |
| 2023-12-19 |
6.8450 USD |
19,192.0700 DOT |
6.8590 USD |
6.6320 USD |
7.0010 USD |
6.6780 USD |
| 2023-12-18 |
6.5280 USD |
49,011.1200 DOT |
6.8180 USD |
6.3830 USD |
6.8560 USD |
6.8360 USD |
| 2023-12-17 |
6.9620 USD |
2,354.4200 DOT |
7.0370 USD |
6.8530 USD |
7.0660 USD |
6.8530 USD |
| 2023-12-16 |
7.1740 USD |
26,087.5400 DOT |
7.0250 USD |
6.8800 USD |
7.3060 USD |
7.0630 USD |
| 2023-12-15 |
7.3010 USD |
3,469.6200 DOT |
7.5440 USD |
6.9800 USD |
7.5550 USD |
7.0020 USD |
| 2023-12-14 |
7.3680 USD |
16,102.6700 DOT |
7.5870 USD |
6.9910 USD |
7.6060 USD |
7.5930 USD |
| 2023-12-13 |
6.9460 USD |
22,747.5400 DOT |
7.1460 USD |
6.6410 USD |
7.6380 USD |
7.6380 USD |
| 2023-12-12 |
7.0560 USD |
86,249.1500 DOT |
6.7490 USD |
6.7460 USD |
7.2830 USD |
7.1130 USD |
| 2023-12-11 |
6.7870 USD |
16,547.6100 DOT |
7.3260 USD |
6.2010 USD |
7.3360 USD |
6.7070 USD |
| 2023-12-10 |
7.2980 USD |
7,249.0900 DOT |
7.1390 USD |
7.0000 USD |
7.8990 USD |
7.3010 USD |
| 2023-12-09 |
7.4040 USD |
14,918.9000 DOT |
6.9200 USD |
6.9200 USD |
7.6820 USD |
7.0820 USD |
| 2023-12-08 |
6.5840 USD |
13,766.9500 DOT |
6.1950 USD |
6.1950 USD |
6.9000 USD |
6.8610 USD |
| 2023-12-07 |
6.1630 USD |
46,842.9700 DOT |
6.0740 USD |
5.9580 USD |
6.4290 USD |
6.2420 USD |
| 2023-12-06 |
6.0290 USD |
12,818.0500 DOT |
5.9430 USD |
5.8000 USD |
6.2870 USD |
6.0900 USD |
| 2023-12-05 |
5.6410 USD |
6,851.4100 DOT |
5.6770 USD |
5.5230 USD |
5.9390 USD |
5.9390 USD |
| 2023-12-04 |
5.6050 USD |
15,730.0700 DOT |
5.6250 USD |
5.4710 USD |
5.7090 USD |
5.5730 USD |
| 2023-12-03 |
5.5470 USD |
2,632.2400 DOT |
5.5800 USD |
5.4510 USD |
5.5840 USD |
5.5790 USD |
| 2023-12-02 |
5.5320 USD |
2,888.6200 DOT |
5.5280 USD |
5.4710 USD |
5.6810 USD |
5.5680 USD |
| 2023-12-01 |
5.4420 USD |
20,962.9900 DOT |
5.4310 USD |
5.3880 USD |
5.4910 USD |
5.4800 USD |
| 2023-11-30 |
5.4420 USD |
8,153.7500 DOT |
5.1920 USD |
5.1550 USD |
5.5700 USD |
5.4640 USD |
| 2023-11-29 |
5.2270 USD |
10,854.1400 DOT |
5.2720 USD |
5.1580 USD |
5.3570 USD |
5.1700 USD |
| 2023-11-28 |
5.2220 USD |
5,216.1200 DOT |
5.1860 USD |
5.1150 USD |
5.3010 USD |
5.3000 USD |
| 2023-11-27 |
5.1920 USD |
7,595.9000 DOT |
5.3750 USD |
5.0810 USD |
5.3750 USD |
5.1220 USD |