Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
5.2660 USD |
3,761.9900 DOT |
5.4450 USD |
5.0680 USD |
5.4600 USD |
5.2280 USD |
| 2023-11-16 |
5.4820 USD |
9,124.5000 DOT |
5.5720 USD |
5.3350 USD |
5.7600 USD |
5.3650 USD |
| 2023-11-15 |
5.5310 USD |
45,227.9000 DOT |
5.2200 USD |
5.2190 USD |
5.6300 USD |
5.5420 USD |
| 2023-11-14 |
5.2960 USD |
13,594.4200 DOT |
5.2690 USD |
5.0570 USD |
5.4800 USD |
5.2350 USD |
| 2023-11-13 |
5.4190 USD |
34,415.3800 DOT |
5.6920 USD |
5.3600 USD |
5.8640 USD |
5.3650 USD |
| 2023-11-12 |
5.7240 USD |
13,303.6600 DOT |
5.5770 USD |
5.4210 USD |
5.8470 USD |
5.6800 USD |
| 2023-11-11 |
5.4890 USD |
18,613.7200 DOT |
5.3000 USD |
5.1890 USD |
5.6670 USD |
5.5270 USD |
| 2023-11-10 |
5.2120 USD |
7,160.4200 DOT |
5.1640 USD |
5.0060 USD |
5.2970 USD |
5.2460 USD |
| 2023-11-09 |
5.0630 USD |
12,735.6500 DOT |
5.0660 USD |
4.5110 USD |
5.2660 USD |
5.0340 USD |
| 2023-11-08 |
5.0140 USD |
3,249.4500 DOT |
4.9270 USD |
4.9090 USD |
5.0780 USD |
5.0650 USD |
| 2023-11-07 |
4.9340 USD |
27,344.6700 DOT |
4.9720 USD |
4.7290 USD |
5.0000 USD |
4.9200 USD |
| 2023-11-06 |
4.8320 USD |
2,668.0100 DOT |
4.7760 USD |
4.7220 USD |
4.9920 USD |
4.9640 USD |
| 2023-11-05 |
4.7870 USD |
10,253.1900 DOT |
4.6720 USD |
4.6720 USD |
4.9040 USD |
4.7720 USD |
| 2023-11-04 |
4.6690 USD |
2,461.5600 DOT |
4.6300 USD |
4.6240 USD |
4.7560 USD |
4.6670 USD |
| 2023-11-03 |
4.5490 USD |
4,822.0900 DOT |
4.5790 USD |
4.4730 USD |
4.6390 USD |
4.6390 USD |
| 2023-11-02 |
4.7100 USD |
18,083.7000 DOT |
4.7300 USD |
4.5660 USD |
4.7690 USD |
4.6300 USD |
| 2023-11-01 |
4.6110 USD |
13,841.0600 DOT |
4.4470 USD |
4.3390 USD |
4.7960 USD |
4.7150 USD |
| 2023-10-31 |
4.4250 USD |
10,702.0400 DOT |
4.5310 USD |
4.3000 USD |
4.6000 USD |
4.4170 USD |
| 2023-10-30 |
4.3520 USD |
10,110.5600 DOT |
4.2960 USD |
4.2960 USD |
4.5220 USD |
4.5100 USD |
| 2023-10-29 |
4.2570 USD |
6,070.0900 DOT |
4.1420 USD |
4.1420 USD |
4.3360 USD |
4.3360 USD |
| 2023-10-28 |
4.1830 USD |
1,029.1400 DOT |
4.1490 USD |
4.1490 USD |
4.2080 USD |
4.1780 USD |
| 2023-10-27 |
4.1600 USD |
11,882.6000 DOT |
4.1730 USD |
4.1130 USD |
4.1870 USD |
4.1360 USD |
| 2023-10-26 |
4.3160 USD |
4,759.1600 DOT |
4.3080 USD |
4.1680 USD |
4.4420 USD |
4.2440 USD |
| 2023-10-25 |
4.3000 USD |
4,364.2600 DOT |
4.2380 USD |
4.1610 USD |
4.3530 USD |
4.2640 USD |
| 2023-10-24 |
4.2350 USD |
15,882.9100 DOT |
4.3240 USD |
4.0990 USD |
4.4010 USD |
4.1880 USD |
| 2023-10-23 |
4.0620 USD |
21,444.7000 DOT |
3.9730 USD |
3.9480 USD |
4.2990 USD |
4.2930 USD |
| 2023-10-22 |
3.8530 USD |
4,277.2400 DOT |
3.8750 USD |
3.8270 USD |
3.9740 USD |
3.9740 USD |
| 2023-10-21 |
3.9050 USD |
2,291.7800 DOT |
3.7360 USD |
3.7360 USD |
3.9430 USD |
3.9320 USD |
| 2023-10-20 |
3.7370 USD |
11,703.2400 DOT |
3.6540 USD |
3.6540 USD |
3.7970 USD |
3.7220 USD |
| 2023-10-19 |
3.6150 USD |
18,673.3100 DOT |
3.6000 USD |
3.5990 USD |
3.6590 USD |
3.6370 USD |
| 2023-10-18 |
3.6710 USD |
7,751.2200 DOT |
3.6660 USD |
3.6520 USD |
3.7010 USD |
3.6620 USD |
| 2023-10-17 |
3.7000 USD |
12,229.5100 DOT |
3.7410 USD |
3.6670 USD |
3.7460 USD |
3.6760 USD |
| 2023-10-16 |
3.7570 USD |
46,410.1100 DOT |
3.7510 USD |
3.7450 USD |
4.2030 USD |
3.8020 USD |
| 2023-10-15 |
3.7410 USD |
1,033.6900 DOT |
3.7170 USD |
3.7170 USD |
3.7660 USD |
3.7640 USD |
| 2023-10-14 |
3.7370 USD |
2,303.0100 DOT |
3.7170 USD |
3.7170 USD |
3.7410 USD |
3.7350 USD |
| 2023-10-13 |
3.7030 USD |
4,311.2600 DOT |
3.6840 USD |
3.6820 USD |
3.7600 USD |
3.7230 USD |
| 2023-10-12 |
3.6760 USD |
25,279.3200 DOT |
3.7280 USD |
3.6480 USD |
3.7280 USD |
3.6680 USD |
| 2023-10-11 |
3.7630 USD |
20,638.2000 DOT |
3.8150 USD |
3.7080 USD |
3.8200 USD |
3.7270 USD |
| 2023-10-10 |
3.8330 USD |
15,818.3500 DOT |
3.8420 USD |
3.7910 USD |
3.8420 USD |
3.8150 USD |
| 2023-10-09 |
3.8500 USD |
23,222.6000 DOT |
3.9860 USD |
3.8150 USD |
3.9860 USD |
3.8630 USD |
| 2023-10-08 |
4.0220 USD |
39.8400 DOT |
4.0270 USD |
4.0050 USD |
4.0270 USD |
4.0050 USD |
| 2023-10-07 |
4.0880 USD |
1,716.3600 DOT |
4.0670 USD |
4.0670 USD |
4.0900 USD |
4.0900 USD |
| 2023-10-06 |
4.0480 USD |
8,617.1900 DOT |
4.0510 USD |
4.0290 USD |
4.0850 USD |
4.0780 USD |
| 2023-10-05 |
4.0360 USD |
135.7000 DOT |
4.0460 USD |
4.0250 USD |
4.0610 USD |
4.0320 USD |
| 2023-10-04 |
4.0300 USD |
5,374.5000 DOT |
4.0360 USD |
4.0090 USD |
4.0680 USD |
4.0360 USD |
| 2023-10-03 |
4.1190 USD |
22,550.3200 DOT |
4.1250 USD |
4.0660 USD |
4.1540 USD |
4.0780 USD |
| 2023-10-02 |
4.1490 USD |
17,853.3000 DOT |
4.2510 USD |
4.1000 USD |
4.3050 USD |
4.1300 USD |
| 2023-10-01 |
4.1760 USD |
3,713.3300 DOT |
4.1170 USD |
4.1120 USD |
4.2680 USD |
4.2660 USD |
| 2023-09-30 |
3.9600 USD |
112,664.8800 DOT |
4.0740 USD |
3.9500 USD |
4.1170 USD |
4.1170 USD |
| 2023-09-29 |
4.0740 USD |
25,134.1800 DOT |
4.0770 USD |
4.0640 USD |
4.1210 USD |
4.0780 USD |