Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
3.9240 USD |
10,240.1000 DOT |
3.9550 USD |
3.8470 USD |
3.9820 USD |
3.9030 USD |
| 2024-10-31 |
3.9860 USD |
38,129.5300 DOT |
4.2000 USD |
3.9020 USD |
4.2320 USD |
3.9460 USD |
| 2024-10-30 |
4.1720 USD |
5,680.1900 DOT |
4.1850 USD |
4.1340 USD |
4.2080 USD |
4.1820 USD |
| 2024-10-29 |
4.1610 USD |
28,798.9300 DOT |
4.1410 USD |
4.1170 USD |
4.2460 USD |
4.1840 USD |
| 2024-10-28 |
4.0870 USD |
27,617.8800 DOT |
4.1260 USD |
4.0060 USD |
4.2150 USD |
4.1300 USD |
| 2024-10-27 |
4.0650 USD |
3,178.6700 DOT |
4.0310 USD |
4.0060 USD |
4.1250 USD |
4.1250 USD |
| 2024-10-26 |
4.0040 USD |
11,186.6400 DOT |
3.9880 USD |
3.9360 USD |
4.0490 USD |
4.0250 USD |
| 2024-10-25 |
4.1310 USD |
5,116.3800 DOT |
4.2050 USD |
4.0200 USD |
4.2140 USD |
4.0200 USD |
| 2024-10-24 |
4.2020 USD |
10,152.5900 DOT |
4.2110 USD |
4.1470 USD |
4.2540 USD |
4.2040 USD |
| 2024-10-23 |
4.1880 USD |
9,398.2700 DOT |
4.3200 USD |
4.1080 USD |
4.3240 USD |
4.2020 USD |
| 2024-10-22 |
4.3520 USD |
9,753.4900 DOT |
4.3830 USD |
4.2960 USD |
4.4270 USD |
4.3220 USD |
| 2024-10-21 |
4.4170 USD |
21,340.3400 DOT |
4.5890 USD |
4.3460 USD |
4.6070 USD |
4.4010 USD |
| 2024-10-20 |
4.5050 USD |
7,988.7900 DOT |
4.4340 USD |
4.3640 USD |
4.5860 USD |
4.5860 USD |
| 2024-10-19 |
4.3990 USD |
5,159.1400 DOT |
4.3130 USD |
4.3000 USD |
4.4760 USD |
4.4360 USD |
| 2024-10-18 |
4.2460 USD |
5,062.8200 DOT |
4.1900 USD |
4.1740 USD |
4.2950 USD |
4.2930 USD |
| 2024-10-17 |
4.1910 USD |
24,364.4000 DOT |
4.3280 USD |
4.1610 USD |
4.3470 USD |
4.1910 USD |
| 2024-10-16 |
4.3350 USD |
22,358.5400 DOT |
4.4020 USD |
4.2930 USD |
4.4070 USD |
4.3380 USD |
| 2024-10-15 |
4.4590 USD |
48,149.4700 DOT |
4.4000 USD |
4.2900 USD |
4.5290 USD |
4.3790 USD |
| 2024-10-14 |
4.3050 USD |
2,460.9700 DOT |
4.1650 USD |
4.1380 USD |
4.3800 USD |
4.3740 USD |
| 2024-10-13 |
4.1410 USD |
4,491.3300 DOT |
4.2060 USD |
4.0920 USD |
4.2100 USD |
4.1540 USD |
| 2024-10-12 |
4.2270 USD |
3,954.5300 DOT |
4.1750 USD |
4.1610 USD |
4.2540 USD |
4.2200 USD |
| 2024-10-11 |
4.1530 USD |
6,926.1100 DOT |
4.0740 USD |
4.0530 USD |
4.1930 USD |
4.1730 USD |
| 2024-10-10 |
4.0210 USD |
19,358.0700 DOT |
4.0240 USD |
3.8870 USD |
4.1100 USD |
4.0610 USD |
| 2024-10-09 |
4.0490 USD |
6,710.8600 DOT |
4.1040 USD |
3.9600 USD |
4.1410 USD |
4.0250 USD |
| 2024-10-08 |
4.1190 USD |
18,618.8100 DOT |
4.1370 USD |
4.0500 USD |
4.1820 USD |
4.0790 USD |
| 2024-10-07 |
4.2110 USD |
10,844.2100 DOT |
4.2030 USD |
4.1370 USD |
4.2650 USD |
4.1710 USD |
| 2024-10-06 |
4.1440 USD |
1,216.0100 DOT |
4.1420 USD |
4.1120 USD |
4.1880 USD |
4.1680 USD |
| 2024-10-05 |
4.1760 USD |
6,844.4900 DOT |
4.1910 USD |
4.0780 USD |
4.2220 USD |
4.1300 USD |
| 2024-10-04 |
4.1720 USD |
20,100.6100 DOT |
4.1390 USD |
4.1180 USD |
4.2110 USD |
4.1860 USD |
| 2024-10-03 |
4.0600 USD |
8,222.4400 DOT |
4.1040 USD |
4.0000 USD |
4.1430 USD |
4.1040 USD |
| 2024-10-02 |
4.1870 USD |
11,820.8400 DOT |
4.1370 USD |
4.0210 USD |
4.2620 USD |
4.0870 USD |
| 2024-10-01 |
4.4140 USD |
17,600.4900 DOT |
4.4000 USD |
4.0790 USD |
4.7330 USD |
4.1690 USD |
| 2024-09-30 |
4.5720 USD |
24,570.5900 DOT |
4.7000 USD |
4.4010 USD |
4.7210 USD |
4.4010 USD |
| 2024-09-29 |
4.7770 USD |
913.9200 DOT |
4.8170 USD |
4.7000 USD |
4.8270 USD |
4.7500 USD |
| 2024-09-28 |
4.8180 USD |
4,279.7300 DOT |
4.9290 USD |
4.7500 USD |
4.9290 USD |
4.7890 USD |
| 2024-09-27 |
4.8990 USD |
21,661.4800 DOT |
4.8490 USD |
4.8490 USD |
4.9560 USD |
4.9030 USD |
| 2024-09-26 |
4.7500 USD |
13,794.3900 DOT |
4.6130 USD |
4.5200 USD |
4.8970 USD |
4.7920 USD |
| 2024-09-25 |
4.6890 USD |
428.6700 DOT |
4.6570 USD |
4.6480 USD |
4.7490 USD |
4.7150 USD |
| 2024-09-24 |
4.5510 USD |
4,053.4600 DOT |
4.4190 USD |
4.4190 USD |
4.6610 USD |
4.6610 USD |
| 2024-09-23 |
4.3870 USD |
14,880.7700 DOT |
4.3240 USD |
4.3220 USD |
4.4570 USD |
4.4510 USD |
| 2024-09-22 |
4.4060 USD |
2,006.8400 DOT |
4.4050 USD |
4.3280 USD |
4.4660 USD |
4.3360 USD |
| 2024-09-21 |
4.4090 USD |
3,723.0200 DOT |
4.3290 USD |
4.3090 USD |
4.4660 USD |
4.4660 USD |
| 2024-09-20 |
4.2880 USD |
10,249.0100 DOT |
4.2560 USD |
4.1980 USD |
4.3850 USD |
4.2750 USD |
| 2024-09-19 |
4.2640 USD |
26,394.6800 DOT |
4.1840 USD |
4.1420 USD |
4.3480 USD |
4.2530 USD |
| 2024-09-18 |
4.0420 USD |
12,360.9200 DOT |
4.1500 USD |
3.9780 USD |
4.1670 USD |
4.1480 USD |
| 2024-09-17 |
4.1930 USD |
21,939.5600 DOT |
4.1890 USD |
4.1350 USD |
4.2920 USD |
4.1520 USD |
| 2024-09-16 |
4.2800 USD |
3,850.0400 DOT |
4.3930 USD |
4.1530 USD |
4.3930 USD |
4.1750 USD |
| 2024-09-15 |
4.4810 USD |
3,630.4700 DOT |
4.4390 USD |
4.3920 USD |
4.5560 USD |
4.3920 USD |
| 2024-09-14 |
4.4040 USD |
4,925.1100 DOT |
4.4280 USD |
4.3500 USD |
4.4410 USD |
4.4410 USD |
| 2024-09-13 |
4.3400 USD |
8,309.2600 DOT |
4.2930 USD |
4.2780 USD |
4.4600 USD |
4.4300 USD |