Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
4.0410 USD |
2,264.1100 DOT |
3.9880 USD |
3.9880 USD |
4.1040 USD |
4.0800 USD |
| 2023-09-27 |
3.9830 USD |
10,184.5200 DOT |
4.0050 USD |
3.9820 USD |
4.0710 USD |
3.9950 USD |
| 2023-09-26 |
4.0140 USD |
10,996.8300 DOT |
4.0750 USD |
3.9800 USD |
4.0750 USD |
4.0080 USD |
| 2023-09-25 |
4.0720 USD |
604.4100 DOT |
4.0280 USD |
4.0280 USD |
4.0780 USD |
4.0530 USD |
| 2023-09-24 |
4.0280 USD |
10,090.9700 DOT |
4.0260 USD |
4.0160 USD |
4.0460 USD |
4.0170 USD |
| 2023-09-23 |
4.0060 USD |
1,752.6500 DOT |
4.0070 USD |
3.9990 USD |
4.0180 USD |
3.9990 USD |
| 2023-09-22 |
4.0080 USD |
11,126.8100 DOT |
4.0100 USD |
3.9950 USD |
4.0150 USD |
4.0100 USD |
| 2023-09-21 |
4.0500 USD |
294.5200 DOT |
4.1440 USD |
4.0200 USD |
4.1440 USD |
4.0200 USD |
| 2023-09-20 |
4.1340 USD |
400.4100 DOT |
4.1510 USD |
4.0990 USD |
4.1510 USD |
4.1210 USD |
| 2023-09-19 |
4.1240 USD |
28,846.9800 DOT |
4.1200 USD |
4.1020 USD |
4.1580 USD |
4.1580 USD |
| 2023-09-18 |
4.1160 USD |
18,173.7300 DOT |
4.0600 USD |
4.0600 USD |
4.2020 USD |
4.1060 USD |
| 2023-09-17 |
4.1010 USD |
17,588.4500 DOT |
4.1900 USD |
4.0910 USD |
4.1900 USD |
4.0910 USD |
| 2023-09-16 |
4.1670 USD |
516.7000 DOT |
4.1560 USD |
4.1490 USD |
4.2160 USD |
4.1790 USD |
| 2023-09-15 |
4.0930 USD |
19,063.8200 DOT |
4.0510 USD |
4.0510 USD |
4.1640 USD |
4.1640 USD |
| 2023-09-14 |
4.0430 USD |
37,254.7800 DOT |
4.0240 USD |
4.0000 USD |
4.0700 USD |
4.0620 USD |
| 2023-09-13 |
3.9980 USD |
11,287.8500 DOT |
3.9840 USD |
3.9790 USD |
4.0540 USD |
4.0080 USD |
| 2023-09-12 |
3.9940 USD |
40,925.2500 DOT |
3.9800 USD |
3.9800 USD |
4.0720 USD |
3.9890 USD |
| 2023-09-11 |
4.0060 USD |
15,884.2800 DOT |
4.1000 USD |
3.9370 USD |
4.1270 USD |
3.9880 USD |
| 2023-09-10 |
4.1610 USD |
10,519.1300 DOT |
4.2310 USD |
4.1100 USD |
4.2310 USD |
4.1520 USD |
| 2023-09-09 |
4.2470 USD |
301.9100 DOT |
4.2450 USD |
4.2400 USD |
4.2630 USD |
4.2400 USD |
| 2023-09-08 |
4.2790 USD |
22,640.1000 DOT |
4.3100 USD |
4.2210 USD |
4.4930 USD |
4.2350 USD |
| 2023-09-07 |
4.2850 USD |
19,841.5000 DOT |
4.2710 USD |
4.2360 USD |
4.4930 USD |
4.2860 USD |
| 2023-09-06 |
4.2300 USD |
40,175.0000 DOT |
4.2530 USD |
4.2000 USD |
4.2580 USD |
4.2260 USD |
| 2023-09-05 |
4.2460 USD |
12,144.9200 DOT |
4.2700 USD |
4.2340 USD |
4.2960 USD |
4.2600 USD |
| 2023-09-04 |
4.2540 USD |
21,890.9100 DOT |
4.2620 USD |
4.2000 USD |
4.2990 USD |
4.2340 USD |
| 2023-09-03 |
4.2810 USD |
586.8100 DOT |
4.2740 USD |
4.2620 USD |
4.2890 USD |
4.2640 USD |
| 2023-09-02 |
4.2580 USD |
230.7700 DOT |
4.2120 USD |
4.2120 USD |
4.2650 USD |
4.2650 USD |
| 2023-09-01 |
4.2150 USD |
58,930.7400 DOT |
4.2660 USD |
4.1700 USD |
4.2820 USD |
4.2090 USD |
| 2023-08-31 |
4.2810 USD |
26,070.2400 DOT |
4.4980 USD |
4.2540 USD |
4.6210 USD |
4.6210 USD |
| 2023-08-30 |
4.5460 USD |
8,464.0400 DOT |
4.6440 USD |
4.3580 USD |
4.6560 USD |
4.5470 USD |
| 2023-08-29 |
4.6810 USD |
2,586.8200 DOT |
4.6140 USD |
4.5460 USD |
4.8010 USD |
4.6700 USD |
| 2023-08-28 |
4.5070 USD |
701.8900 DOT |
4.4550 USD |
4.4240 USD |
4.5990 USD |
4.5990 USD |
| 2023-08-27 |
4.4970 USD |
2,711.5700 DOT |
4.5260 USD |
4.4720 USD |
4.5260 USD |
4.5020 USD |
| 2023-08-26 |
4.4950 USD |
5,061.1100 DOT |
4.4950 USD |
4.4760 USD |
4.5150 USD |
4.5030 USD |
| 2023-08-25 |
4.4630 USD |
24,210.1100 DOT |
4.4270 USD |
4.3580 USD |
4.4950 USD |
4.4810 USD |
| 2023-08-24 |
4.4110 USD |
46,910.5200 DOT |
4.4960 USD |
4.3890 USD |
4.5110 USD |
4.4140 USD |
| 2023-08-23 |
4.4770 USD |
30,784.3000 DOT |
4.4080 USD |
4.3940 USD |
4.5280 USD |
4.4860 USD |
| 2023-08-22 |
4.3810 USD |
1,115.7800 DOT |
4.4380 USD |
4.2960 USD |
4.4380 USD |
4.3630 USD |
| 2023-08-21 |
4.4560 USD |
178.3900 DOT |
4.5220 USD |
4.4010 USD |
4.5220 USD |
4.4280 USD |
| 2023-08-20 |
4.4900 USD |
3,072.4200 DOT |
4.4820 USD |
4.4820 USD |
4.5250 USD |
4.5130 USD |
| 2023-08-19 |
4.5110 USD |
3,767.5200 DOT |
4.5260 USD |
4.4670 USD |
4.5310 USD |
4.5070 USD |
| 2023-08-18 |
4.5050 USD |
11,893.4100 DOT |
4.4310 USD |
4.3760 USD |
4.5400 USD |
4.5060 USD |
| 2023-08-17 |
4.6480 USD |
41,731.6400 DOT |
4.6260 USD |
4.3370 USD |
4.8010 USD |
4.4910 USD |
| 2023-08-16 |
4.6790 USD |
11,335.8500 DOT |
4.8090 USD |
4.6100 USD |
4.8280 USD |
4.6240 USD |
| 2023-08-15 |
4.9390 USD |
6,021.1500 DOT |
4.9920 USD |
4.6600 USD |
4.9920 USD |
4.7940 USD |
| 2023-08-14 |
4.9810 USD |
16,077.7700 DOT |
4.9990 USD |
4.9710 USD |
5.0030 USD |
4.9750 USD |
| 2023-08-13 |
5.0050 USD |
395.1500 DOT |
5.0260 USD |
4.9900 USD |
5.0330 USD |
5.0260 USD |
| 2023-08-12 |
5.0030 USD |
5,386.6400 DOT |
5.0050 USD |
4.9860 USD |
5.0100 USD |
4.9960 USD |
| 2023-08-11 |
4.9990 USD |
5,220.0400 DOT |
5.0050 USD |
4.9600 USD |
5.0060 USD |
5.0040 USD |
| 2023-08-10 |
5.0180 USD |
5,763.3400 DOT |
5.0550 USD |
4.9760 USD |
5.0550 USD |
4.9790 USD |