Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
5.7200 USD |
8,544.8600 DOT |
5.8980 USD |
5.6000 USD |
5.8980 USD |
5.6670 USD |
| 2023-04-30 |
5.9880 USD |
12,659.5300 DOT |
6.0320 USD |
5.8560 USD |
6.0740 USD |
5.8780 USD |
| 2023-04-29 |
5.9910 USD |
1,667.1600 DOT |
5.9610 USD |
5.9380 USD |
6.0360 USD |
6.0180 USD |
| 2023-04-28 |
5.8960 USD |
2,071.1800 DOT |
5.9550 USD |
5.8330 USD |
5.9730 USD |
5.9350 USD |
| 2023-04-27 |
5.9430 USD |
1,202.1900 DOT |
5.9220 USD |
5.8720 USD |
6.0450 USD |
5.9900 USD |
| 2023-04-26 |
5.9930 USD |
12,111.4100 DOT |
5.9930 USD |
5.6400 USD |
6.1970 USD |
5.8430 USD |
| 2023-04-25 |
5.8200 USD |
20,867.5900 DOT |
5.8820 USD |
5.7790 USD |
6.0020 USD |
6.0010 USD |
| 2023-04-24 |
5.9220 USD |
5,678.3000 DOT |
5.8870 USD |
5.8260 USD |
6.0040 USD |
5.9170 USD |
| 2023-04-23 |
5.9700 USD |
10,690.9100 DOT |
5.8860 USD |
5.8000 USD |
6.0010 USD |
5.8820 USD |
| 2023-04-22 |
5.9070 USD |
287.9100 DOT |
5.8570 USD |
5.8570 USD |
5.9690 USD |
5.9500 USD |
| 2023-04-21 |
5.9920 USD |
6,324.6000 DOT |
6.1240 USD |
5.7970 USD |
6.1650 USD |
5.8240 USD |
| 2023-04-20 |
6.3340 USD |
9,969.6800 DOT |
6.3890 USD |
6.0930 USD |
6.4370 USD |
6.1140 USD |
| 2023-04-19 |
6.5160 USD |
10,008.8700 DOT |
6.8910 USD |
6.2640 USD |
6.8910 USD |
6.2640 USD |
| 2023-04-18 |
6.8420 USD |
3,268.2200 DOT |
6.6490 USD |
6.6020 USD |
6.9740 USD |
6.9030 USD |
| 2023-04-17 |
6.6900 USD |
13,865.3800 DOT |
6.7670 USD |
6.6500 USD |
6.7820 USD |
6.6980 USD |
| 2023-04-16 |
6.7860 USD |
17,404.1600 DOT |
6.8140 USD |
6.7100 USD |
6.8750 USD |
6.8670 USD |
| 2023-04-15 |
6.7660 USD |
6,945.3200 DOT |
6.7090 USD |
6.6500 USD |
6.8730 USD |
6.7680 USD |
| 2023-04-14 |
6.7460 USD |
19,477.1500 DOT |
6.6830 USD |
6.5570 USD |
6.8170 USD |
6.7590 USD |
| 2023-04-13 |
6.5210 USD |
6,174.2900 DOT |
6.3700 USD |
6.3700 USD |
6.6470 USD |
6.6050 USD |
| 2023-04-12 |
6.3820 USD |
4,567.4000 DOT |
6.4140 USD |
6.2340 USD |
6.4270 USD |
6.4270 USD |
| 2023-04-11 |
6.4180 USD |
2,642.5600 DOT |
6.3120 USD |
6.3120 USD |
6.4880 USD |
6.4370 USD |
| 2023-04-10 |
6.1660 USD |
4,723.3300 DOT |
6.1670 USD |
6.1180 USD |
6.3200 USD |
6.3140 USD |
| 2023-04-09 |
6.1790 USD |
2,562.2800 DOT |
6.1420 USD |
6.1100 USD |
6.2320 USD |
6.2090 USD |
| 2023-04-08 |
6.1470 USD |
6,009.2300 DOT |
6.1590 USD |
6.1090 USD |
6.2040 USD |
6.1530 USD |
| 2023-04-07 |
6.1750 USD |
1,134.2700 DOT |
6.2420 USD |
6.1520 USD |
6.2420 USD |
6.1980 USD |
| 2023-04-06 |
6.3580 USD |
5,758.0200 DOT |
6.3670 USD |
6.2780 USD |
6.4060 USD |
6.2870 USD |
| 2023-04-05 |
6.4950 USD |
10,591.8500 DOT |
6.4380 USD |
6.3390 USD |
6.5660 USD |
6.3950 USD |
| 2023-04-04 |
6.4540 USD |
4,104.0600 DOT |
6.4360 USD |
6.3750 USD |
6.5330 USD |
6.4370 USD |
| 2023-04-03 |
6.2180 USD |
5,807.3000 DOT |
6.2600 USD |
6.1190 USD |
6.5020 USD |
6.2490 USD |
| 2023-04-02 |
6.3350 USD |
2,999.9100 DOT |
6.3730 USD |
6.2100 USD |
6.4350 USD |
6.2820 USD |
| 2023-04-01 |
6.3170 USD |
4,677.1400 DOT |
6.3690 USD |
6.2090 USD |
6.3940 USD |
6.3330 USD |
| 2023-03-31 |
6.3090 USD |
7,926.0200 DOT |
6.1440 USD |
6.1440 USD |
6.3720 USD |
6.3410 USD |
| 2023-03-30 |
6.1350 USD |
9,749.8300 DOT |
6.1430 USD |
6.0330 USD |
6.2770 USD |
6.0990 USD |
| 2023-03-29 |
6.1750 USD |
2,915.6500 DOT |
6.0590 USD |
6.0590 USD |
6.2780 USD |
6.1370 USD |
| 2023-03-28 |
5.9440 USD |
5,188.6900 DOT |
5.8640 USD |
5.8030 USD |
6.0930 USD |
6.0530 USD |
| 2023-03-27 |
5.9470 USD |
10,431.0000 DOT |
6.0360 USD |
5.7910 USD |
6.1150 USD |
5.8460 USD |
| 2023-03-26 |
6.0180 USD |
7,328.3200 DOT |
5.9040 USD |
5.9040 USD |
6.1180 USD |
6.0660 USD |
| 2023-03-25 |
6.0130 USD |
3,610.1300 DOT |
6.0230 USD |
5.8900 USD |
6.0760 USD |
5.8900 USD |
| 2023-03-24 |
6.1250 USD |
6,812.3100 DOT |
6.3320 USD |
5.9780 USD |
6.3400 USD |
6.0200 USD |
| 2023-03-23 |
6.2460 USD |
8,411.6400 DOT |
6.0630 USD |
6.0630 USD |
6.3930 USD |
6.3190 USD |
| 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 |