Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-20 |
5.8680 USD |
6,536.0000 DOT |
5.8320 USD |
5.8060 USD |
6.2120 USD |
6.1920 USD |
| 2023-01-19 |
5.7540 USD |
8,041.3300 DOT |
5.6840 USD |
5.6000 USD |
5.8210 USD |
5.7980 USD |
| 2023-01-18 |
5.7950 USD |
22,321.6200 DOT |
5.9710 USD |
5.6500 USD |
6.1900 USD |
5.7070 USD |
| 2023-01-17 |
6.0010 USD |
28,997.0900 DOT |
5.7780 USD |
5.7170 USD |
6.1930 USD |
6.0030 USD |
| 2023-01-16 |
5.7970 USD |
20,233.7300 DOT |
5.9520 USD |
5.6440 USD |
6.0440 USD |
5.8090 USD |
| 2023-01-15 |
5.9070 USD |
5,410.2000 DOT |
6.0410 USD |
5.7820 USD |
6.0410 USD |
5.9600 USD |
| 2023-01-14 |
5.9330 USD |
45,663.6400 DOT |
5.4180 USD |
5.4180 USD |
6.5000 USD |
6.0400 USD |
| 2023-01-13 |
5.2780 USD |
25,157.7000 DOT |
5.2190 USD |
5.1820 USD |
5.4070 USD |
5.3990 USD |
| 2023-01-12 |
5.1200 USD |
21,944.4500 DOT |
5.1290 USD |
5.0250 USD |
5.2290 USD |
5.2290 USD |
| 2023-01-11 |
4.9240 USD |
9,786.4000 DOT |
4.9080 USD |
4.8420 USD |
5.1210 USD |
5.1160 USD |
| 2023-01-10 |
4.9050 USD |
8,204.3800 DOT |
4.9030 USD |
4.8660 USD |
4.9570 USD |
4.9170 USD |
| 2023-01-09 |
4.9340 USD |
15,190.2300 DOT |
4.8250 USD |
4.7760 USD |
5.0460 USD |
4.9080 USD |
| 2023-01-08 |
4.6900 USD |
12,837.7000 DOT |
4.6430 USD |
4.6090 USD |
4.7560 USD |
4.7500 USD |
| 2023-01-07 |
4.6720 USD |
6,425.8200 DOT |
4.6760 USD |
4.6420 USD |
4.6960 USD |
4.6560 USD |
| 2023-01-06 |
4.6160 USD |
6,229.7300 DOT |
4.6360 USD |
4.5660 USD |
4.6820 USD |
4.6620 USD |
| 2023-01-05 |
4.5820 USD |
4,838.3200 DOT |
4.6330 USD |
4.5520 USD |
4.6370 USD |
4.6180 USD |
| 2023-01-04 |
4.6310 USD |
12,941.6400 DOT |
4.5460 USD |
4.5460 USD |
4.6760 USD |
4.6170 USD |
| 2023-01-03 |
4.4900 USD |
6,067.6200 DOT |
4.4980 USD |
4.4820 USD |
4.5120 USD |
4.5100 USD |
| 2023-01-02 |
4.3760 USD |
8,351.2400 DOT |
4.3290 USD |
4.3290 USD |
4.5200 USD |
4.5200 USD |
| 2023-01-01 |
4.3110 USD |
1,194.2300 DOT |
4.2920 USD |
4.2910 USD |
4.3510 USD |
4.3510 USD |
| 2022-12-31 |
4.3490 USD |
6,414.6800 DOT |
4.3260 USD |
4.3090 USD |
4.3760 USD |
4.3190 USD |
| 2022-12-30 |
4.2790 USD |
4,942.3200 DOT |
4.2990 USD |
4.2510 USD |
4.3290 USD |
4.3090 USD |
| 2022-12-29 |
4.2330 USD |
13,462.8600 DOT |
4.2870 USD |
4.2000 USD |
4.3450 USD |
4.2950 USD |
| 2022-12-28 |
4.3660 USD |
17,527.4100 DOT |
4.4660 USD |
4.2520 USD |
4.4750 USD |
4.2610 USD |
| 2022-12-27 |
4.5360 USD |
1,709.3300 DOT |
4.5670 USD |
4.4820 USD |
4.5940 USD |
4.4820 USD |
| 2022-12-26 |
4.4950 USD |
5,884.0200 DOT |
4.4690 USD |
4.4680 USD |
4.5340 USD |
4.5340 USD |
| 2022-12-25 |
4.4410 USD |
2,097.8400 DOT |
4.4550 USD |
4.4110 USD |
4.4780 USD |
4.4690 USD |
| 2022-12-24 |
4.4560 USD |
4,890.3900 DOT |
4.4860 USD |
4.4380 USD |
4.4860 USD |
4.4450 USD |
| 2022-12-23 |
4.4910 USD |
11,011.1800 DOT |
4.5380 USD |
4.3330 USD |
4.5860 USD |
4.4750 USD |
| 2022-12-22 |
4.4700 USD |
29,224.7900 DOT |
4.4800 USD |
4.3880 USD |
4.5700 USD |
4.5700 USD |
| 2022-12-21 |
4.4930 USD |
8,017.5300 DOT |
4.6010 USD |
4.4450 USD |
4.6010 USD |
4.4540 USD |
| 2022-12-20 |
4.6040 USD |
10,253.1100 DOT |
4.5160 USD |
4.5110 USD |
4.6640 USD |
4.6030 USD |
| 2022-12-19 |
4.5410 USD |
25,474.9600 DOT |
4.6490 USD |
4.4510 USD |
4.7040 USD |
4.4580 USD |
| 2022-12-18 |
4.6760 USD |
15,577.9600 DOT |
4.7040 USD |
4.6280 USD |
4.7040 USD |
4.6800 USD |
| 2022-12-17 |
4.6810 USD |
17,270.9400 DOT |
4.6770 USD |
4.6370 USD |
4.7170 USD |
4.7040 USD |
| 2022-12-16 |
4.9160 USD |
14,320.1300 DOT |
5.2140 USD |
4.5500 USD |
5.2470 USD |
4.6490 USD |
| 2022-12-15 |
5.2010 USD |
7,920.3500 DOT |
5.2060 USD |
5.1600 USD |
5.2320 USD |
5.2320 USD |
| 2022-12-14 |
5.2790 USD |
3,376.5200 DOT |
5.3000 USD |
5.1590 USD |
5.3380 USD |
5.2020 USD |
| 2022-12-13 |
5.2320 USD |
9,206.3900 DOT |
5.1910 USD |
5.0050 USD |
5.8790 USD |
5.2860 USD |
| 2022-12-12 |
5.1440 USD |
542.9700 DOT |
5.1500 USD |
5.0950 USD |
5.1710 USD |
5.1430 USD |
| 2022-12-11 |
5.2700 USD |
14.2200 DOT |
5.3120 USD |
5.2500 USD |
5.3120 USD |
5.2500 USD |
| 2022-12-10 |
5.2850 USD |
2,446.1300 DOT |
5.2960 USD |
5.2840 USD |
5.3400 USD |
5.3400 USD |
| 2022-12-09 |
5.3700 USD |
513.2200 DOT |
5.4190 USD |
5.2760 USD |
5.4250 USD |
5.2760 USD |
| 2022-12-08 |
5.3290 USD |
2,082.0100 DOT |
5.2970 USD |
5.2860 USD |
5.5750 USD |
5.4160 USD |
| 2022-12-07 |
5.2880 USD |
2,802.2800 DOT |
5.4950 USD |
5.1510 USD |
5.4950 USD |
5.2890 USD |
| 2022-12-06 |
5.5810 USD |
835.1900 DOT |
5.5940 USD |
5.4690 USD |
5.6250 USD |
5.4850 USD |
| 2022-12-05 |
5.5700 USD |
795.7200 DOT |
5.7480 USD |
5.4530 USD |
5.7480 USD |
5.4530 USD |
| 2022-12-04 |
5.6910 USD |
1,249.2400 DOT |
5.6050 USD |
5.5740 USD |
5.7240 USD |
5.6520 USD |
| 2022-12-03 |
5.6420 USD |
2,193.0100 DOT |
5.6440 USD |
5.5460 USD |
5.7010 USD |
5.5660 USD |
| 2022-12-02 |
5.4950 USD |
5,756.6700 DOT |
5.4250 USD |
5.4250 USD |
5.6250 USD |
5.6160 USD |