Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
5.4950 USD |
5,756.6700 DOT |
5.4250 USD |
5.4250 USD |
5.6250 USD |
5.6160 USD |
| 2022-12-01 |
5.4300 USD |
2,712.9900 DOT |
5.4540 USD |
5.3750 USD |
5.4540 USD |
5.4200 USD |
| 2022-11-30 |
5.4060 USD |
12,072.4600 DOT |
5.4330 USD |
5.3350 USD |
5.4870 USD |
5.4860 USD |
| 2022-11-29 |
5.2600 USD |
9,861.9300 DOT |
5.1200 USD |
5.1090 USD |
5.9360 USD |
5.3190 USD |
| 2022-11-28 |
5.1700 USD |
4,867.6100 DOT |
5.2990 USD |
5.0900 USD |
5.2990 USD |
5.1190 USD |
| 2022-11-27 |
5.3810 USD |
663.6300 DOT |
5.3160 USD |
5.3060 USD |
5.4060 USD |
5.3690 USD |
| 2022-11-26 |
5.3410 USD |
4,309.3300 DOT |
5.2650 USD |
5.2650 USD |
5.4150 USD |
5.2840 USD |
| 2022-11-25 |
5.3250 USD |
1,388.6000 DOT |
5.3660 USD |
5.2650 USD |
6.6390 USD |
5.2750 USD |
| 2022-11-24 |
5.4600 USD |
1,072.1300 DOT |
6.6600 USD |
5.3800 USD |
6.6990 USD |
6.6990 USD |
| 2022-11-23 |
5.3530 USD |
4,394.4500 DOT |
5.2680 USD |
5.2490 USD |
5.4620 USD |
5.4040 USD |
| 2022-11-22 |
5.2680 USD |
3,622.0800 DOT |
5.3980 USD |
5.0010 USD |
5.3980 USD |
5.2630 USD |
| 2022-11-21 |
5.2990 USD |
705.3100 DOT |
5.2340 USD |
5.1000 USD |
6.0000 USD |
5.3990 USD |
| 2022-11-20 |
5.4020 USD |
5,659.6500 DOT |
5.6050 USD |
5.3000 USD |
5.8920 USD |
5.4270 USD |
| 2022-11-19 |
5.5840 USD |
52.1200 DOT |
5.6470 USD |
5.5470 USD |
5.8740 USD |
5.8740 USD |
| 2022-11-18 |
5.7790 USD |
584.7800 DOT |
6.6690 USD |
5.6420 USD |
6.6690 USD |
5.9930 USD |
| 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 |