Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
6.3660 USD |
38,822.2300 DOT |
6.3770 USD |
6.1780 USD |
6.4400 USD |
6.3570 USD |
| 2022-09-27 |
6.3610 USD |
9,401.7500 DOT |
6.5950 USD |
6.2960 USD |
6.7620 USD |
6.3360 USD |
| 2022-09-26 |
6.4740 USD |
35,484.0800 DOT |
6.2190 USD |
6.2010 USD |
6.5470 USD |
6.5380 USD |
| 2022-09-25 |
6.3040 USD |
7,900.1200 DOT |
6.2820 USD |
6.2000 USD |
6.3630 USD |
6.2000 USD |
| 2022-09-24 |
6.4400 USD |
68.0700 DOT |
6.4530 USD |
6.3910 USD |
6.4530 USD |
6.4000 USD |
| 2022-09-23 |
6.3990 USD |
18,284.9900 DOT |
6.4530 USD |
6.2390 USD |
6.5810 USD |
6.4490 USD |
| 2022-09-22 |
6.4060 USD |
3,362.0300 DOT |
6.1120 USD |
6.1120 USD |
6.5160 USD |
6.5160 USD |
| 2022-09-21 |
6.2670 USD |
6,148.2300 DOT |
6.3090 USD |
5.9850 USD |
6.5560 USD |
6.0530 USD |
| 2022-09-20 |
6.3050 USD |
3,486.7100 DOT |
6.3330 USD |
6.1920 USD |
6.3730 USD |
6.2530 USD |
| 2022-09-19 |
6.2930 USD |
4,381.8700 DOT |
6.4380 USD |
6.1290 USD |
6.5040 USD |
6.4180 USD |
| 2022-09-18 |
6.6940 USD |
2,956.9200 DOT |
6.9990 USD |
6.3500 USD |
6.9990 USD |
6.4850 USD |
| 2022-09-17 |
7.0730 USD |
3,039.5400 DOT |
6.9930 USD |
6.9580 USD |
7.1480 USD |
7.0990 USD |
| 2022-09-16 |
6.8720 USD |
4,769.4300 DOT |
6.9210 USD |
6.7280 USD |
6.9700 USD |
6.8980 USD |
| 2022-09-15 |
7.0660 USD |
5,423.1000 DOT |
7.1970 USD |
6.9380 USD |
7.2050 USD |
6.9380 USD |
| 2022-09-14 |
7.1860 USD |
2,110.1400 DOT |
7.0800 USD |
7.0800 USD |
7.2740 USD |
7.2250 USD |
| 2022-09-13 |
7.4840 USD |
7,444.4800 DOT |
7.5810 USD |
7.0880 USD |
7.8890 USD |
7.0880 USD |
| 2022-09-12 |
7.7520 USD |
15,347.7600 DOT |
7.7030 USD |
7.5720 USD |
8.0260 USD |
7.6560 USD |
| 2022-09-11 |
7.7390 USD |
5,045.5300 DOT |
7.8090 USD |
7.5900 USD |
7.8900 USD |
7.6720 USD |
| 2022-09-10 |
7.7220 USD |
5,623.9300 DOT |
7.7470 USD |
7.6680 USD |
7.8340 USD |
7.7440 USD |
| 2022-09-09 |
7.7540 USD |
4,068.3400 DOT |
7.5150 USD |
7.5150 USD |
7.9030 USD |
7.7780 USD |
| 2022-09-08 |
7.2190 USD |
6,103.1700 DOT |
7.1990 USD |
7.1110 USD |
7.4370 USD |
7.4120 USD |
| 2022-09-07 |
7.0000 USD |
6,102.4500 DOT |
6.8940 USD |
6.7780 USD |
7.2500 USD |
7.2500 USD |
| 2022-09-06 |
7.3440 USD |
10,041.4300 DOT |
7.4170 USD |
6.8890 USD |
7.6850 USD |
6.9370 USD |
| 2022-09-05 |
7.5150 USD |
14,464.3800 DOT |
7.4140 USD |
7.4140 USD |
7.6840 USD |
7.4210 USD |
| 2022-09-04 |
7.2550 USD |
2,409.3900 DOT |
7.3590 USD |
7.1960 USD |
7.3610 USD |
7.2600 USD |
| 2022-09-03 |
7.2540 USD |
4,045.7400 DOT |
7.2870 USD |
7.1930 USD |
7.2870 USD |
7.2650 USD |
| 2022-09-02 |
7.3160 USD |
89.2100 DOT |
7.1580 USD |
7.1580 USD |
7.4000 USD |
7.3710 USD |
| 2022-09-01 |
6.9810 USD |
9,578.5000 DOT |
7.0140 USD |
6.9290 USD |
7.1900 USD |
7.1900 USD |
| 2022-08-31 |
7.1070 USD |
2,982.6900 DOT |
7.1390 USD |
7.0170 USD |
7.1420 USD |
7.0170 USD |
| 2022-08-30 |
7.1750 USD |
8,045.3700 DOT |
7.2490 USD |
6.9530 USD |
7.3270 USD |
7.0310 USD |
| 2022-08-29 |
7.1480 USD |
7,550.8600 DOT |
6.8050 USD |
6.8050 USD |
7.2130 USD |
7.1850 USD |
| 2022-08-28 |
7.0330 USD |
1,622.6400 DOT |
7.0530 USD |
6.8800 USD |
7.1050 USD |
6.8800 USD |
| 2022-08-27 |
7.0270 USD |
2,702.2000 DOT |
7.4030 USD |
6.9760 USD |
7.4030 USD |
7.0760 USD |
| 2022-08-26 |
7.2920 USD |
10,542.1200 DOT |
7.5530 USD |
7.0000 USD |
7.6130 USD |
7.0000 USD |
| 2022-08-25 |
7.6190 USD |
3,642.5800 DOT |
7.6400 USD |
7.5260 USD |
7.7620 USD |
7.5870 USD |
| 2022-08-24 |
7.6100 USD |
409.5300 DOT |
7.6020 USD |
7.5700 USD |
7.7210 USD |
7.5700 USD |
| 2022-08-23 |
0.0000 USD |
0.0000 DOT |
7.6100 USD |
7.5700 USD |
7.6100 USD |
7.5700 USD |