Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
5.7210 USD |
1,669.5400 DOT |
5.7000 USD |
5.6000 USD |
6.6720 USD |
6.6720 USD |
| 2022-11-16 |
5.7580 USD |
2,560.1400 DOT |
5.9240 USD |
5.6690 USD |
5.9780 USD |
5.6780 USD |
| 2022-11-15 |
5.9390 USD |
2,850.5700 DOT |
5.8760 USD |
5.8370 USD |
6.0140 USD |
5.9080 USD |
| 2022-11-14 |
5.7890 USD |
9,025.7200 DOT |
5.7300 USD |
5.4690 USD |
6.4900 USD |
5.8540 USD |
| 2022-11-13 |
5.7540 USD |
17,373.7800 DOT |
5.8410 USD |
5.6730 USD |
5.9190 USD |
5.6810 USD |
| 2022-11-12 |
5.7010 USD |
6,845.1100 DOT |
5.6260 USD |
5.6260 USD |
5.8550 USD |
5.7970 USD |
| 2022-11-11 |
5.7490 USD |
1,712.4600 DOT |
5.9510 USD |
5.5870 USD |
6.5570 USD |
5.7210 USD |
| 2022-11-10 |
5.9030 USD |
7,166.4100 DOT |
5.3630 USD |
5.3320 USD |
6.3460 USD |
6.0170 USD |
| 2022-11-09 |
5.9860 USD |
32,191.8500 DOT |
6.2690 USD |
5.3790 USD |
7.3770 USD |
5.8760 USD |
| 2022-11-08 |
6.4260 USD |
40,341.6700 DOT |
7.1180 USD |
5.8870 USD |
7.1790 USD |
6.3040 USD |
| 2022-11-07 |
7.0240 USD |
10,949.2800 DOT |
6.8420 USD |
6.7240 USD |
7.3800 USD |
7.1840 USD |
| 2022-11-06 |
7.0120 USD |
4,520.6900 DOT |
7.0190 USD |
6.8630 USD |
7.1310 USD |
6.8630 USD |
| 2022-11-05 |
7.1010 USD |
5,512.9600 DOT |
7.1010 USD |
6.9440 USD |
7.2430 USD |
6.9900 USD |
| 2022-11-04 |
6.8310 USD |
18,073.1500 DOT |
6.4090 USD |
6.4090 USD |
7.0800 USD |
7.0800 USD |
| 2022-11-03 |
6.4170 USD |
4,377.7900 DOT |
6.4080 USD |
6.2470 USD |
6.4900 USD |
6.4900 USD |
| 2022-11-02 |
6.3570 USD |
6,282.5600 DOT |
6.4200 USD |
6.1960 USD |
6.6170 USD |
6.1980 USD |
| 2022-11-01 |
6.6630 USD |
9,123.5000 DOT |
6.6450 USD |
6.4760 USD |
6.8270 USD |
6.5090 USD |
| 2022-10-31 |
6.6540 USD |
10,750.1600 DOT |
6.6110 USD |
6.5740 USD |
6.7860 USD |
6.5740 USD |
| 2022-10-30 |
6.6250 USD |
1,742.4400 DOT |
6.6280 USD |
6.5600 USD |
6.6570 USD |
6.6090 USD |
| 2022-10-29 |
6.6480 USD |
5,475.0100 DOT |
6.5900 USD |
6.5050 USD |
6.7030 USD |
6.6740 USD |
| 2022-10-28 |
6.4450 USD |
5,857.0500 DOT |
6.2990 USD |
6.2950 USD |
6.5470 USD |
6.5150 USD |
| 2022-10-27 |
6.4270 USD |
6,470.6800 DOT |
6.5020 USD |
6.3230 USD |
6.5740 USD |
6.3320 USD |
| 2022-10-26 |
6.5390 USD |
2,156.5400 DOT |
6.4740 USD |
6.4240 USD |
7.7360 USD |
6.4490 USD |
| 2022-10-25 |
6.1970 USD |
20,810.4400 DOT |
5.9220 USD |
5.9220 USD |
6.7000 USD |
6.4460 USD |
| 2022-10-24 |
6.0140 USD |
98,625.1100 DOT |
5.9560 USD |
5.8400 USD |
6.3000 USD |
6.0000 USD |
| 2022-10-23 |
5.8400 USD |
3,550.4300 DOT |
5.8600 USD |
5.7700 USD |
6.1780 USD |
5.9690 USD |
| 2022-10-22 |
5.9170 USD |
1,873.9200 DOT |
5.9000 USD |
5.8020 USD |
6.4990 USD |
5.8590 USD |
| 2022-10-21 |
5.8690 USD |
25,396.3300 DOT |
5.8150 USD |
5.7690 USD |
5.9000 USD |
5.9000 USD |
| 2022-10-20 |
6.0220 USD |
13,366.4600 DOT |
6.3050 USD |
5.8420 USD |
6.4040 USD |
5.8800 USD |
| 2022-10-19 |
6.1470 USD |
2,713.5700 DOT |
6.1100 USD |
6.0790 USD |
6.4900 USD |
6.1320 USD |
| 2022-10-18 |
6.1980 USD |
2,533.0200 DOT |
6.2730 USD |
6.1030 USD |
6.2730 USD |
6.1530 USD |
| 2022-10-17 |
6.1540 USD |
8,954.8400 DOT |
6.1450 USD |
6.1380 USD |
6.2650 USD |
6.2570 USD |
| 2022-10-16 |
6.1350 USD |
188.7800 DOT |
6.1080 USD |
6.1080 USD |
6.1530 USD |
6.1400 USD |
| 2022-10-15 |
6.0690 USD |
1,415.4000 DOT |
6.0660 USD |
6.0380 USD |
6.0860 USD |
6.0860 USD |
| 2022-10-14 |
6.2140 USD |
3,561.9300 DOT |
6.1020 USD |
6.0260 USD |
6.2670 USD |
6.0260 USD |
| 2022-10-13 |
5.9600 USD |
8,397.4600 DOT |
6.1450 USD |
5.7180 USD |
6.1450 USD |
6.1180 USD |
| 2022-10-12 |
6.1940 USD |
4,351.0700 DOT |
6.2040 USD |
6.1460 USD |
6.2240 USD |
6.1810 USD |
| 2022-10-11 |
6.1880 USD |
3,736.0800 DOT |
6.2000 USD |
6.1460 USD |
6.2570 USD |
6.1660 USD |
| 2022-10-10 |
6.3650 USD |
7,158.6400 DOT |
6.5230 USD |
6.2570 USD |
6.5230 USD |
6.2570 USD |
| 2022-10-09 |
6.3770 USD |
1,391.4700 DOT |
6.2960 USD |
6.2960 USD |
6.4850 USD |
6.4750 USD |
| 2022-10-08 |
6.2910 USD |
7,077.7100 DOT |
6.3600 USD |
6.2800 USD |
6.3670 USD |
6.2880 USD |
| 2022-10-07 |
6.3730 USD |
6,116.1300 DOT |
6.3690 USD |
6.2850 USD |
6.3900 USD |
6.2850 USD |
| 2022-10-06 |
6.3710 USD |
15,490.7400 DOT |
6.4400 USD |
6.3340 USD |
6.5180 USD |
6.3340 USD |
| 2022-10-05 |
6.3790 USD |
1,521.5900 DOT |
6.4310 USD |
6.2820 USD |
6.4540 USD |
6.4250 USD |
| 2022-10-04 |
6.4480 USD |
2,180.2200 DOT |
6.3730 USD |
6.3680 USD |
6.5060 USD |
6.4800 USD |
| 2022-10-03 |
6.1920 USD |
6,040.7000 DOT |
6.1470 USD |
6.1470 USD |
6.3710 USD |
6.3610 USD |
| 2022-10-02 |
6.2470 USD |
773.4000 DOT |
6.2890 USD |
6.1790 USD |
6.3090 USD |
6.1820 USD |
| 2022-10-01 |
6.3070 USD |
277.6900 DOT |
6.3280 USD |
6.2560 USD |
6.3280 USD |
6.2560 USD |
| 2022-09-30 |
6.4580 USD |
17,183.4300 DOT |
6.4600 USD |
6.2310 USD |
6.5000 USD |
6.3100 USD |
| 2022-09-29 |
6.4040 USD |
1,984.4500 DOT |
6.4210 USD |
6.2790 USD |
6.4710 USD |
6.3860 USD |