Identifier on Bitstamp: dotusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-12-28 |
7.0550 USD |
3,890.6500 DOT |
6.8860 USD |
6.8360 USD |
7.1820 USD |
7.1000 USD |
2024-12-27 |
7.0160 USD |
7,931.2200 DOT |
6.9670 USD |
6.8290 USD |
7.2470 USD |
6.9180 USD |
2024-12-26 |
7.0000 USD |
3,462.3700 DOT |
7.4060 USD |
6.9390 USD |
7.4900 USD |
7.0320 USD |
2024-12-25 |
7.4590 USD |
5,488.6800 DOT |
7.5340 USD |
7.3990 USD |
7.5340 USD |
7.4250 USD |
2024-12-24 |
7.3870 USD |
9,902.2600 DOT |
7.2270 USD |
7.1940 USD |
7.6190 USD |
7.5740 USD |
2024-12-23 |
6.9370 USD |
9,641.1900 DOT |
6.7860 USD |
6.7140 USD |
7.0900 USD |
6.9980 USD |
2024-12-22 |
6.9230 USD |
2,127.6200 DOT |
6.8000 USD |
6.7760 USD |
7.2420 USD |
6.7890 USD |
2024-12-21 |
7.3240 USD |
15,220.3700 DOT |
7.2820 USD |
6.8710 USD |
7.7950 USD |
6.9460 USD |
2024-12-20 |
6.7230 USD |
57,997.3600 DOT |
6.9490 USD |
6.0460 USD |
7.3390 USD |
7.2760 USD |
2024-12-19 |
7.3160 USD |
57,448.5500 DOT |
7.6750 USD |
6.7670 USD |
7.9970 USD |
7.2550 USD |
2024-12-18 |
8.1550 USD |
27,862.6700 DOT |
8.3960 USD |
7.5330 USD |
8.6320 USD |
7.6700 USD |
2024-12-17 |
8.5720 USD |
21,412.0700 DOT |
8.6520 USD |
8.4600 USD |
9.1850 USD |
8.4600 USD |
2024-12-16 |
8.9380 USD |
32,844.2200 DOT |
8.9990 USD |
8.5910 USD |
9.3220 USD |
8.8980 USD |
2024-12-15 |
8.8570 USD |
8,631.0000 DOT |
8.5570 USD |
8.3850 USD |
9.5410 USD |
8.7980 USD |
2024-12-14 |
8.5460 USD |
8,659.4200 DOT |
9.0690 USD |
8.2740 USD |
9.1830 USD |
8.5520 USD |
2024-12-13 |
9.0350 USD |
22,262.3800 DOT |
9.1000 USD |
8.8160 USD |
9.4240 USD |
9.0450 USD |
2024-12-12 |
9.1110 USD |
32,153.6600 DOT |
8.9910 USD |
8.9460 USD |
9.9770 USD |
8.9860 USD |
2024-12-11 |
8.9400 USD |
27,212.9700 DOT |
8.2500 USD |
8.0400 USD |
9.2500 USD |
9.0540 USD |
2024-12-10 |
8.2350 USD |
33,905.7000 DOT |
8.4590 USD |
7.6050 USD |
8.8580 USD |
8.4080 USD |
2024-12-09 |
9.2580 USD |
33,954.5300 DOT |
10.3230 USD |
7.7500 USD |
10.3300 USD |
8.5140 USD |
2024-12-08 |
10.4390 USD |
11,165.8300 DOT |
10.7520 USD |
10.1550 USD |
10.7830 USD |
10.4120 USD |
2024-12-07 |
10.7190 USD |
5,718.5200 DOT |
10.5690 USD |
10.4310 USD |
10.9270 USD |
10.5920 USD |
2024-12-06 |
10.4950 USD |
11,310.8300 DOT |
10.2140 USD |
9.6020 USD |
10.8390 USD |
10.7070 USD |
2024-12-05 |
10.5960 USD |
29,827.4700 DOT |
10.4590 USD |
9.7120 USD |
11.2720 USD |
10.6650 USD |
2024-12-04 |
10.6380 USD |
129,261.4900 DOT |
9.8730 USD |
9.7030 USD |
11.6000 USD |
10.4490 USD |
2024-12-03 |
9.7180 USD |
80,455.1500 DOT |
10.0430 USD |
8.9780 USD |
10.4860 USD |
9.8230 USD |
2024-12-02 |
9.2060 USD |
32,611.0600 DOT |
9.1860 USD |
8.4580 USD |
9.9390 USD |
9.8340 USD |
2024-12-01 |
9.3300 USD |
34,428.9500 DOT |
9.1140 USD |
8.7230 USD |
9.8370 USD |
9.2370 USD |
2024-11-30 |
8.8330 USD |
16,324.6200 DOT |
8.8130 USD |
8.5570 USD |
9.1280 USD |
9.0330 USD |
2024-11-29 |
8.7450 USD |
11,053.3300 DOT |
8.6510 USD |
8.4710 USD |
9.0050 USD |
8.7400 USD |
2024-11-28 |
8.2640 USD |
15,763.5400 DOT |
8.4020 USD |
8.0000 USD |
8.7390 USD |
8.7390 USD |
2024-11-27 |
8.2950 USD |
15,031.4800 DOT |
8.1370 USD |
7.9040 USD |
8.6670 USD |
8.4160 USD |
2024-11-26 |
7.9400 USD |
26,003.4800 DOT |
8.3360 USD |
7.4860 USD |
8.4550 USD |
8.2190 USD |
2024-11-25 |
8.8320 USD |
9,999.2500 DOT |
8.7330 USD |
8.2250 USD |
9.3000 USD |
8.3640 USD |
2024-11-24 |
8.9740 USD |
50,748.3600 DOT |
8.6500 USD |
8.0000 USD |
10.5000 USD |
8.7800 USD |
2024-11-23 |
8.0800 USD |
89,155.3500 DOT |
6.6840 USD |
6.6840 USD |
9.4120 USD |
8.5660 USD |
2024-11-22 |
6.2450 USD |
18,600.0200 DOT |
5.9450 USD |
5.9060 USD |
6.6260 USD |
6.5740 USD |
2024-11-21 |
5.7920 USD |
28,488.5800 DOT |
5.7130 USD |
5.4300 USD |
5.9880 USD |
5.9100 USD |
2024-11-20 |
5.7800 USD |
61,480.7600 DOT |
5.8350 USD |
5.5640 USD |
6.0780 USD |
5.7580 USD |
2024-11-19 |
5.8200 USD |
14,097.9500 DOT |
5.9730 USD |
5.6690 USD |
6.0870 USD |
5.6690 USD |
2024-11-18 |
5.8250 USD |
25,797.7700 DOT |
5.4020 USD |
5.3750 USD |
6.1000 USD |
6.0990 USD |
2024-11-17 |
5.7290 USD |
17,446.9300 DOT |
5.8900 USD |
5.3340 USD |
6.1000 USD |
5.3610 USD |
2024-11-16 |
5.4690 USD |
39,671.1300 DOT |
5.1780 USD |
5.1360 USD |
5.8330 USD |
5.7560 USD |
2024-11-15 |
4.9510 USD |
33,047.4400 DOT |
4.7780 USD |
4.7000 USD |
5.1490 USD |
5.1490 USD |
2024-11-14 |
4.9790 USD |
15,492.6300 DOT |
5.0250 USD |
4.7540 USD |
5.1760 USD |
4.7540 USD |
2024-11-13 |
5.2860 USD |
17,581.1000 DOT |
5.3740 USD |
4.9630 USD |
5.5490 USD |
5.0250 USD |
2024-11-12 |
5.2910 USD |
25,312.4800 DOT |
5.6380 USD |
5.1320 USD |
5.7820 USD |
5.3400 USD |
2024-11-11 |
5.2230 USD |
13,411.8600 DOT |
5.2370 USD |
4.9940 USD |
5.5010 USD |
5.4970 USD |
2024-11-10 |
5.0950 USD |
177,972.2400 DOT |
4.6260 USD |
4.3840 USD |
5.4810 USD |
5.4120 USD |
2024-11-09 |
4.3630 USD |
28,322.3400 DOT |
4.3270 USD |
4.2650 USD |
4.6280 USD |
4.5700 USD |