Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
7.8030 USD |
27,067.3300 DOT |
6.9550 USD |
6.9550 USD |
8.3710 USD |
8.3710 USD |
| 2023-12-20 |
6.9590 USD |
10,112.6500 DOT |
6.7330 USD |
6.6640 USD |
7.0860 USD |
6.9260 USD |
| 2023-12-19 |
6.8450 USD |
19,192.0700 DOT |
6.8590 USD |
6.6320 USD |
7.0010 USD |
6.6780 USD |
| 2023-12-18 |
6.5280 USD |
49,011.1200 DOT |
6.8180 USD |
6.3830 USD |
6.8560 USD |
6.8360 USD |
| 2023-12-17 |
6.9620 USD |
2,354.4200 DOT |
7.0370 USD |
6.8530 USD |
7.0660 USD |
6.8530 USD |
| 2023-12-16 |
7.1740 USD |
26,087.5400 DOT |
7.0250 USD |
6.8800 USD |
7.3060 USD |
7.0630 USD |
| 2023-12-15 |
7.3010 USD |
3,469.6200 DOT |
7.5440 USD |
6.9800 USD |
7.5550 USD |
7.0020 USD |
| 2023-12-14 |
7.3680 USD |
16,102.6700 DOT |
7.5870 USD |
6.9910 USD |
7.6060 USD |
7.5930 USD |
| 2023-12-13 |
6.9460 USD |
22,747.5400 DOT |
7.1460 USD |
6.6410 USD |
7.6380 USD |
7.6380 USD |
| 2023-12-12 |
7.0560 USD |
86,249.1500 DOT |
6.7490 USD |
6.7460 USD |
7.2830 USD |
7.1130 USD |
| 2023-12-11 |
6.7870 USD |
16,547.6100 DOT |
7.3260 USD |
6.2010 USD |
7.3360 USD |
6.7070 USD |
| 2023-12-10 |
7.2980 USD |
7,249.0900 DOT |
7.1390 USD |
7.0000 USD |
7.8990 USD |
7.3010 USD |
| 2023-12-09 |
7.4040 USD |
14,918.9000 DOT |
6.9200 USD |
6.9200 USD |
7.6820 USD |
7.0820 USD |
| 2023-12-08 |
6.5840 USD |
13,766.9500 DOT |
6.1950 USD |
6.1950 USD |
6.9000 USD |
6.8610 USD |
| 2023-12-07 |
6.1630 USD |
46,842.9700 DOT |
6.0740 USD |
5.9580 USD |
6.4290 USD |
6.2420 USD |
| 2023-12-06 |
6.0290 USD |
12,818.0500 DOT |
5.9430 USD |
5.8000 USD |
6.2870 USD |
6.0900 USD |
| 2023-12-05 |
5.6410 USD |
6,851.4100 DOT |
5.6770 USD |
5.5230 USD |
5.9390 USD |
5.9390 USD |
| 2023-12-04 |
5.6050 USD |
15,730.0700 DOT |
5.6250 USD |
5.4710 USD |
5.7090 USD |
5.5730 USD |
| 2023-12-03 |
5.5470 USD |
2,632.2400 DOT |
5.5800 USD |
5.4510 USD |
5.5840 USD |
5.5790 USD |
| 2023-12-02 |
5.5320 USD |
2,888.6200 DOT |
5.5280 USD |
5.4710 USD |
5.6810 USD |
5.5680 USD |
| 2023-12-01 |
5.4420 USD |
20,962.9900 DOT |
5.4310 USD |
5.3880 USD |
5.4910 USD |
5.4800 USD |
| 2023-11-30 |
5.4420 USD |
8,153.7500 DOT |
5.1920 USD |
5.1550 USD |
5.5700 USD |
5.4640 USD |
| 2023-11-29 |
5.2270 USD |
10,854.1400 DOT |
5.2720 USD |
5.1580 USD |
5.3570 USD |
5.1700 USD |
| 2023-11-28 |
5.2220 USD |
5,216.1200 DOT |
5.1860 USD |
5.1150 USD |
5.3010 USD |
5.3000 USD |
| 2023-11-27 |
5.1920 USD |
7,595.9000 DOT |
5.3750 USD |
5.0810 USD |
5.3750 USD |
5.1220 USD |
| 2023-11-26 |
5.2920 USD |
2,482.0500 DOT |
5.3380 USD |
5.1610 USD |
5.3780 USD |
5.3580 USD |
| 2023-11-25 |
5.3030 USD |
14,687.3900 DOT |
5.2270 USD |
5.2270 USD |
5.3640 USD |
5.3410 USD |
| 2023-11-24 |
5.2160 USD |
16,940.0300 DOT |
5.1500 USD |
5.1500 USD |
5.2700 USD |
5.2120 USD |
| 2023-11-23 |
5.1420 USD |
2,103.1300 DOT |
5.2000 USD |
5.1100 USD |
5.2000 USD |
5.1100 USD |
| 2023-11-22 |
5.1070 USD |
5,375.2200 DOT |
4.8970 USD |
4.8970 USD |
5.2320 USD |
5.1670 USD |
| 2023-11-21 |
5.1340 USD |
20,720.1800 DOT |
5.2930 USD |
4.8280 USD |
5.3150 USD |
4.8850 USD |
| 2023-11-20 |
5.4290 USD |
4,970.2800 DOT |
5.4730 USD |
5.3140 USD |
5.5640 USD |
5.3220 USD |
| 2023-11-19 |
5.2720 USD |
733.2700 DOT |
5.2100 USD |
5.2080 USD |
5.4520 USD |
5.4280 USD |
| 2023-11-18 |
5.2030 USD |
4,712.4800 DOT |
5.2100 USD |
5.0000 USD |
5.2680 USD |
5.2640 USD |
| 2023-11-17 |
5.2660 USD |
3,761.9900 DOT |
5.4450 USD |
5.0680 USD |
5.4600 USD |
5.2280 USD |
| 2023-11-16 |
5.4820 USD |
9,124.5000 DOT |
5.5720 USD |
5.3350 USD |
5.7600 USD |
5.3650 USD |
| 2023-11-15 |
5.5310 USD |
45,227.9000 DOT |
5.2200 USD |
5.2190 USD |
5.6300 USD |
5.5420 USD |
| 2023-11-14 |
5.2960 USD |
13,594.4200 DOT |
5.2690 USD |
5.0570 USD |
5.4800 USD |
5.2350 USD |
| 2023-11-13 |
5.4190 USD |
34,415.3800 DOT |
5.6920 USD |
5.3600 USD |
5.8640 USD |
5.3650 USD |
| 2023-11-12 |
5.7240 USD |
13,303.6600 DOT |
5.5770 USD |
5.4210 USD |
5.8470 USD |
5.6800 USD |
| 2023-11-11 |
5.4890 USD |
18,613.7200 DOT |
5.3000 USD |
5.1890 USD |
5.6670 USD |
5.5270 USD |
| 2023-11-10 |
5.2120 USD |
7,160.4200 DOT |
5.1640 USD |
5.0060 USD |
5.2970 USD |
5.2460 USD |
| 2023-11-09 |
5.0630 USD |
12,735.6500 DOT |
5.0660 USD |
4.5110 USD |
5.2660 USD |
5.0340 USD |
| 2023-11-08 |
5.0140 USD |
3,249.4500 DOT |
4.9270 USD |
4.9090 USD |
5.0780 USD |
5.0650 USD |
| 2023-11-07 |
4.9340 USD |
27,344.6700 DOT |
4.9720 USD |
4.7290 USD |
5.0000 USD |
4.9200 USD |
| 2023-11-06 |
4.8320 USD |
2,668.0100 DOT |
4.7760 USD |
4.7220 USD |
4.9920 USD |
4.9640 USD |
| 2023-11-05 |
4.7870 USD |
10,253.1900 DOT |
4.6720 USD |
4.6720 USD |
4.9040 USD |
4.7720 USD |
| 2023-11-04 |
4.6690 USD |
2,461.5600 DOT |
4.6300 USD |
4.6240 USD |
4.7560 USD |
4.6670 USD |
| 2023-11-03 |
4.5490 USD |
4,822.0900 DOT |
4.5790 USD |
4.4730 USD |
4.6390 USD |
4.6390 USD |
| 2023-11-02 |
4.7100 USD |
18,083.7000 DOT |
4.7300 USD |
4.5660 USD |
4.7690 USD |
4.6300 USD |