Crypto exchange Bitstamp

Market Dotcoin (DOT) / USD

Identifier on Bitstamp: dotusd
Price
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