Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-09 |
5.0260 USD |
6,924.2100 DOT |
5.0350 USD |
5.0070 USD |
5.0880 USD |
5.0370 USD |
| 2023-08-08 |
5.0800 USD |
2,302.9900 DOT |
4.9230 USD |
4.9150 USD |
5.0930 USD |
5.0710 USD |
| 2023-08-07 |
4.9820 USD |
7,287.7900 DOT |
5.0070 USD |
4.8300 USD |
5.0070 USD |
4.9390 USD |
| 2023-08-06 |
5.0060 USD |
1,151.8300 DOT |
4.9740 USD |
4.9660 USD |
5.0120 USD |
5.0020 USD |
| 2023-08-05 |
4.9560 USD |
209.3500 DOT |
4.9660 USD |
4.9290 USD |
4.9780 USD |
4.9650 USD |
| 2023-08-04 |
4.9870 USD |
1,545.2400 DOT |
4.9680 USD |
4.9440 USD |
5.0320 USD |
4.9690 USD |
| 2023-08-03 |
5.0120 USD |
16,336.7900 DOT |
5.0290 USD |
4.9430 USD |
5.0380 USD |
4.9720 USD |
| 2023-08-02 |
5.0910 USD |
17,321.3400 DOT |
5.1620 USD |
5.0300 USD |
5.1850 USD |
5.0690 USD |
| 2023-08-01 |
5.0650 USD |
4,460.4200 DOT |
5.0880 USD |
4.9840 USD |
5.1880 USD |
5.1850 USD |
| 2023-07-31 |
5.1620 USD |
5,192.0600 DOT |
5.2100 USD |
5.0930 USD |
5.2290 USD |
5.1040 USD |
| 2023-07-30 |
5.2050 USD |
15,684.1600 DOT |
5.2150 USD |
5.1380 USD |
5.2440 USD |
5.1780 USD |
| 2023-07-29 |
5.2390 USD |
2,289.2900 DOT |
5.1980 USD |
5.1980 USD |
5.2550 USD |
5.2530 USD |
| 2023-07-28 |
5.1870 USD |
61,389.6200 DOT |
5.2260 USD |
5.1630 USD |
5.2750 USD |
5.2040 USD |
| 2023-07-27 |
5.2860 USD |
3,089.7300 DOT |
5.2030 USD |
5.1760 USD |
5.3250 USD |
5.2070 USD |
| 2023-07-26 |
5.1940 USD |
50.1100 DOT |
5.1520 USD |
5.1520 USD |
5.2530 USD |
5.2310 USD |
| 2023-07-25 |
5.1880 USD |
47,018.4600 DOT |
5.2100 USD |
5.1410 USD |
5.2510 USD |
5.1610 USD |
| 2023-07-24 |
5.3160 USD |
44,085.6400 DOT |
5.4010 USD |
5.1460 USD |
5.4190 USD |
5.2030 USD |
| 2023-07-23 |
5.4010 USD |
7,011.4300 DOT |
5.2880 USD |
5.2840 USD |
5.4730 USD |
5.4150 USD |
| 2023-07-22 |
5.4060 USD |
2,161.2400 DOT |
5.4750 USD |
5.3070 USD |
5.4750 USD |
5.3630 USD |
| 2023-07-21 |
5.5340 USD |
25,980.7700 DOT |
5.3620 USD |
5.3620 USD |
5.7000 USD |
5.4960 USD |
| 2023-07-20 |
5.3090 USD |
9,557.1700 DOT |
5.2350 USD |
5.2270 USD |
5.4350 USD |
5.3410 USD |
| 2023-07-19 |
5.2010 USD |
938.6500 DOT |
5.1950 USD |
5.1470 USD |
5.2570 USD |
5.1890 USD |
| 2023-07-18 |
5.2070 USD |
3,355.8000 DOT |
5.3890 USD |
5.1400 USD |
5.3890 USD |
5.1690 USD |
| 2023-07-17 |
5.2790 USD |
4,107.3400 DOT |
5.3540 USD |
5.1900 USD |
5.3870 USD |
5.2070 USD |
| 2023-07-16 |
5.3800 USD |
3,955.9300 DOT |
5.3350 USD |
5.2800 USD |
5.4000 USD |
5.2800 USD |
| 2023-07-15 |
5.4760 USD |
3,247.6700 DOT |
5.4140 USD |
5.4140 USD |
5.4850 USD |
5.4260 USD |
| 2023-07-14 |
5.5380 USD |
11,495.7400 DOT |
5.6500 USD |
5.2670 USD |
6.2840 USD |
5.3920 USD |
| 2023-07-13 |
5.5160 USD |
3,572.9900 DOT |
5.1160 USD |
5.0930 USD |
5.6490 USD |
5.5450 USD |
| 2023-07-12 |
5.2360 USD |
1,062.3600 DOT |
5.2520 USD |
5.1210 USD |
5.3050 USD |
5.1450 USD |
| 2023-07-11 |
5.1720 USD |
2,923.6900 DOT |
5.1040 USD |
5.1030 USD |
5.2050 USD |
5.2050 USD |
| 2023-07-10 |
5.1170 USD |
613.0100 DOT |
5.0000 USD |
5.0000 USD |
5.2330 USD |
5.1140 USD |
| 2023-07-09 |
5.1040 USD |
179.3000 DOT |
5.1070 USD |
5.0880 USD |
5.1280 USD |
5.0990 USD |
| 2023-07-08 |
5.1530 USD |
651.1100 DOT |
5.1390 USD |
5.0700 USD |
5.1940 USD |
5.1130 USD |
| 2023-07-07 |
5.1170 USD |
2,123.0400 DOT |
4.9840 USD |
4.9840 USD |
5.1630 USD |
5.1140 USD |
| 2023-07-06 |
5.1520 USD |
2,048.4700 DOT |
5.1920 USD |
5.0780 USD |
5.3460 USD |
5.1450 USD |
| 2023-07-05 |
5.2610 USD |
2,517.7200 DOT |
5.3490 USD |
5.1770 USD |
5.3500 USD |
5.2130 USD |
| 2023-07-04 |
5.4690 USD |
2,346.6300 DOT |
5.4210 USD |
5.2530 USD |
5.5150 USD |
5.2830 USD |
| 2023-07-03 |
5.4840 USD |
6,993.2100 DOT |
5.5320 USD |
5.4000 USD |
5.5910 USD |
5.4000 USD |
| 2023-07-02 |
5.3440 USD |
756.0300 DOT |
5.2780 USD |
5.2400 USD |
5.5080 USD |
5.4940 USD |
| 2023-07-01 |
5.2490 USD |
978.8600 DOT |
5.2000 USD |
5.1260 USD |
5.3520 USD |
5.2660 USD |
| 2023-06-30 |
5.1190 USD |
2,687.2800 DOT |
4.9520 USD |
4.9060 USD |
5.2030 USD |
5.1630 USD |
| 2023-06-29 |
5.0060 USD |
896.1600 DOT |
4.8930 USD |
4.8840 USD |
5.1800 USD |
4.9490 USD |
| 2023-06-28 |
5.0150 USD |
691.4200 DOT |
5.0140 USD |
4.8700 USD |
5.0910 USD |
4.9000 USD |
| 2023-06-27 |
5.0960 USD |
1,349.1200 DOT |
4.9880 USD |
4.9880 USD |
5.1340 USD |
5.0950 USD |
| 2023-06-26 |
5.1220 USD |
1,298.0300 DOT |
5.1350 USD |
5.0150 USD |
5.2080 USD |
5.0170 USD |
| 2023-06-25 |
5.1340 USD |
1,074.6900 DOT |
5.0260 USD |
5.0100 USD |
5.1800 USD |
5.1660 USD |
| 2023-06-24 |
5.0160 USD |
2,752.6400 DOT |
5.1040 USD |
4.9430 USD |
5.1290 USD |
4.9950 USD |
| 2023-06-23 |
5.0350 USD |
5,593.6800 DOT |
4.8560 USD |
4.8540 USD |
5.1470 USD |
5.0450 USD |
| 2023-06-22 |
4.8660 USD |
4,119.1200 DOT |
4.8560 USD |
4.7770 USD |
4.9220 USD |
4.8480 USD |
| 2023-06-21 |
4.7220 USD |
8,631.8400 DOT |
4.6660 USD |
4.6550 USD |
4.8560 USD |
4.7840 USD |