Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-22 |
6.2340 USD |
5,319.6200 DOT |
6.3940 USD |
5.9610 USD |
6.3940 USD |
6.0500 USD |
| 2023-03-21 |
6.1690 USD |
22,797.3300 DOT |
6.1020 USD |
6.0360 USD |
6.4360 USD |
6.3680 USD |
| 2023-03-20 |
6.3280 USD |
18,523.6000 DOT |
6.4760 USD |
6.1250 USD |
6.4850 USD |
6.1410 USD |
| 2023-03-19 |
6.4920 USD |
11,343.2800 DOT |
6.3710 USD |
6.3430 USD |
6.9430 USD |
6.5190 USD |
| 2023-03-18 |
6.5650 USD |
12,380.9500 DOT |
6.5790 USD |
6.3620 USD |
6.7060 USD |
6.3620 USD |
| 2023-03-17 |
6.4200 USD |
56,863.1000 DOT |
6.0710 USD |
6.0710 USD |
6.6340 USD |
6.5980 USD |
| 2023-03-16 |
6.0180 USD |
52,759.1900 DOT |
5.9190 USD |
5.8050 USD |
6.1380 USD |
6.0960 USD |
| 2023-03-15 |
6.1020 USD |
24,578.2500 DOT |
6.2710 USD |
5.7980 USD |
6.3510 USD |
5.8680 USD |
| 2023-03-14 |
6.2660 USD |
27,745.2800 DOT |
6.1440 USD |
6.0330 USD |
6.5500 USD |
6.2350 USD |
| 2023-03-13 |
5.9410 USD |
65,174.6600 DOT |
5.9440 USD |
5.7250 USD |
6.1590 USD |
6.1040 USD |
| 2023-03-12 |
5.5730 USD |
46,899.3400 DOT |
5.4610 USD |
5.4210 USD |
5.8720 USD |
5.8720 USD |
| 2023-03-11 |
5.5580 USD |
51,485.7000 DOT |
5.5680 USD |
5.2960 USD |
5.7230 USD |
5.4680 USD |
| 2023-03-10 |
5.4330 USD |
28,636.4300 DOT |
5.3410 USD |
5.1650 USD |
5.5780 USD |
5.5720 USD |
| 2023-03-09 |
5.5870 USD |
21,408.1200 DOT |
5.5930 USD |
5.2860 USD |
5.7880 USD |
5.3030 USD |
| 2023-03-08 |
5.6820 USD |
21,648.5500 DOT |
5.8650 USD |
5.5020 USD |
5.9600 USD |
5.5920 USD |
| 2023-03-07 |
5.8730 USD |
4,347.9400 DOT |
5.9180 USD |
5.7630 USD |
5.9840 USD |
5.8350 USD |
| 2023-03-06 |
5.9460 USD |
5,877.8200 DOT |
5.9750 USD |
5.8700 USD |
6.0130 USD |
5.9310 USD |
| 2023-03-05 |
5.9790 USD |
6,098.0000 DOT |
5.9110 USD |
5.9050 USD |
6.0570 USD |
5.9900 USD |
| 2023-03-04 |
6.0030 USD |
27,037.0500 DOT |
6.0350 USD |
5.7400 USD |
6.6090 USD |
5.9080 USD |
| 2023-03-03 |
6.0360 USD |
39,141.0500 DOT |
6.3210 USD |
5.8000 USD |
6.3270 USD |
6.0300 USD |
| 2023-03-02 |
6.3860 USD |
5,441.7000 DOT |
6.5130 USD |
6.2320 USD |
6.5150 USD |
6.3170 USD |
| 2023-03-01 |
6.4720 USD |
8,798.2800 DOT |
6.3590 USD |
6.3200 USD |
6.5730 USD |
6.5110 USD |
| 2023-02-28 |
6.3630 USD |
13,333.3300 DOT |
6.5360 USD |
6.2250 USD |
6.5860 USD |
6.3580 USD |
| 2023-02-27 |
6.5800 USD |
16,145.4000 DOT |
6.6850 USD |
6.2270 USD |
6.7580 USD |
6.5840 USD |
| 2023-02-26 |
6.6070 USD |
2,349.3200 DOT |
6.6100 USD |
6.5510 USD |
6.7150 USD |
6.6730 USD |
| 2023-02-25 |
6.4900 USD |
1,554.2800 DOT |
6.6240 USD |
6.3520 USD |
6.6310 USD |
6.5210 USD |
| 2023-02-24 |
6.7560 USD |
4,816.1200 DOT |
7.1040 USD |
6.4720 USD |
7.1040 USD |
6.6080 USD |
| 2023-02-23 |
7.2690 USD |
1,248.2500 DOT |
7.2310 USD |
7.0710 USD |
7.3510 USD |
7.0710 USD |
| 2023-02-22 |
7.0270 USD |
5,052.7200 DOT |
7.1840 USD |
6.8970 USD |
7.2080 USD |
7.1700 USD |
| 2023-02-21 |
7.2570 USD |
26,381.2700 DOT |
7.5580 USD |
7.1280 USD |
7.5580 USD |
7.2430 USD |
| 2023-02-20 |
7.5190 USD |
9,037.6600 DOT |
7.4820 USD |
7.3180 USD |
7.7110 USD |
7.5510 USD |
| 2023-02-19 |
7.5320 USD |
16,503.5300 DOT |
7.2710 USD |
7.0430 USD |
7.8370 USD |
7.4380 USD |
| 2023-02-18 |
7.2370 USD |
3,353.5500 DOT |
7.2670 USD |
7.1330 USD |
7.3380 USD |
7.2660 USD |
| 2023-02-17 |
7.0880 USD |
12,782.3400 DOT |
6.3000 USD |
6.3000 USD |
7.4140 USD |
7.2740 USD |
| 2023-02-16 |
6.5360 USD |
24,935.9700 DOT |
6.6520 USD |
6.0530 USD |
6.7390 USD |
6.3610 USD |
| 2023-02-15 |
6.3460 USD |
1,572.9700 DOT |
6.1820 USD |
6.1690 USD |
6.6290 USD |
6.5910 USD |
| 2023-02-14 |
6.1720 USD |
6,730.0200 DOT |
6.1280 USD |
6.0360 USD |
6.2620 USD |
6.2300 USD |
| 2023-02-13 |
6.0670 USD |
2,237.4700 DOT |
6.1330 USD |
5.9100 USD |
6.2100 USD |
6.0460 USD |
| 2023-02-12 |
6.3600 USD |
5,320.7500 DOT |
6.2560 USD |
6.1680 USD |
6.3780 USD |
6.1680 USD |
| 2023-02-11 |
6.2100 USD |
1,154.3500 DOT |
6.1670 USD |
6.1670 USD |
6.2350 USD |
6.2090 USD |
| 2023-02-10 |
6.1750 USD |
5,046.5900 DOT |
6.2140 USD |
6.0090 USD |
6.2930 USD |
6.1350 USD |
| 2023-02-09 |
6.5590 USD |
7,362.0000 DOT |
6.6230 USD |
6.0990 USD |
6.9110 USD |
6.2380 USD |
| 2023-02-08 |
6.8360 USD |
6,015.3700 DOT |
6.9360 USD |
6.6290 USD |
7.1420 USD |
6.7670 USD |
| 2023-02-07 |
6.8040 USD |
6,929.7600 DOT |
6.4820 USD |
6.4820 USD |
7.1390 USD |
6.9450 USD |
| 2023-02-06 |
6.6530 USD |
5,686.9100 DOT |
6.7210 USD |
6.4740 USD |
6.7660 USD |
6.4740 USD |
| 2023-02-05 |
6.6470 USD |
10,897.3700 DOT |
6.8630 USD |
6.5240 USD |
6.8830 USD |
6.6410 USD |
| 2023-02-04 |
6.9070 USD |
7,138.5100 DOT |
6.9910 USD |
6.8240 USD |
7.0690 USD |
6.9070 USD |
| 2023-02-03 |
6.7830 USD |
9,443.8800 DOT |
6.5780 USD |
6.5320 USD |
7.0870 USD |
7.0200 USD |
| 2023-02-02 |
6.6140 USD |
31,229.1600 DOT |
6.4750 USD |
6.4190 USD |
6.8270 USD |
6.5750 USD |
| 2023-02-01 |
6.4070 USD |
35,806.2700 DOT |
6.2620 USD |
6.0390 USD |
6.5260 USD |
6.4600 USD |