Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
5.2140 USD |
3,519.2446 DOT |
5.6040 USD |
4.6000 USD |
5.6880 USD |
5.5000 USD |
| 2023-12-03 |
5.4578 USD |
2,747.9450 DOT |
5.4930 USD |
5.1830 USD |
5.9350 USD |
5.4410 USD |
| 2023-12-02 |
5.3462 USD |
708.8235 DOT |
5.3820 USD |
4.6830 USD |
5.5320 USD |
5.4780 USD |
| 2023-12-01 |
5.4794 USD |
271.0739 DOT |
5.5300 USD |
5.0000 USD |
5.5340 USD |
5.5210 USD |
| 2023-11-30 |
5.0164 USD |
2,349.3473 DOT |
5.2310 USD |
4.6320 USD |
5.5300 USD |
4.6320 USD |
| 2023-11-29 |
5.4262 USD |
956.8088 DOT |
5.4020 USD |
5.2270 USD |
5.5500 USD |
5.4030 USD |
| 2023-11-28 |
5.1187 USD |
4,151.2479 DOT |
5.0490 USD |
4.5000 USD |
5.5500 USD |
5.4260 USD |
| 2023-11-27 |
5.4954 USD |
1,506.7128 DOT |
5.9050 USD |
5.2130 USD |
6.0000 USD |
5.2130 USD |
| 2023-11-26 |
5.4804 USD |
1,366.1207 DOT |
5.4770 USD |
5.1200 USD |
5.7500 USD |
5.5700 USD |
| 2023-11-25 |
5.3875 USD |
1,521.9968 DOT |
5.5250 USD |
5.2000 USD |
5.5580 USD |
5.2000 USD |
| 2023-11-24 |
5.4444 USD |
393.8199 DOT |
5.4800 USD |
5.3500 USD |
6.1200 USD |
5.3890 USD |
| 2023-11-23 |
5.7473 USD |
1,159.6250 DOT |
6.1460 USD |
5.3500 USD |
6.5040 USD |
6.2880 USD |
| 2023-11-22 |
5.9088 USD |
3,271.0203 DOT |
5.5150 USD |
5.4500 USD |
6.6000 USD |
5.8130 USD |
| 2023-11-21 |
5.4195 USD |
6,315.8591 DOT |
5.3480 USD |
4.0000 USD |
6.4410 USD |
6.4410 USD |
| 2023-11-20 |
5.3522 USD |
273.2410 DOT |
5.4960 USD |
5.0260 USD |
5.4960 USD |
5.2840 USD |
| 2023-11-19 |
5.3032 USD |
11.7663 DOT |
5.3350 USD |
5.2440 USD |
5.4350 USD |
5.4350 USD |
| 2023-11-18 |
5.3782 USD |
93.9494 DOT |
5.1700 USD |
5.0890 USD |
5.7640 USD |
5.7640 USD |
| 2023-11-17 |
5.2502 USD |
985.0583 DOT |
5.3500 USD |
5.1180 USD |
5.4310 USD |
5.1570 USD |
| 2023-11-16 |
5.5768 USD |
952.3835 DOT |
5.5650 USD |
5.3590 USD |
5.8160 USD |
5.3590 USD |
| 2023-11-15 |
5.5070 USD |
520.0200 DOT |
5.2390 USD |
5.2390 USD |
5.6030 USD |
5.6030 USD |
| 2023-11-14 |
5.2736 USD |
3,502.7836 DOT |
5.2930 USD |
5.0500 USD |
5.4710 USD |
5.2260 USD |
| 2023-11-13 |
5.5245 USD |
8,775.1069 DOT |
5.6370 USD |
5.4190 USD |
5.8730 USD |
5.4190 USD |
| 2023-11-12 |
5.5500 USD |
1,200.9945 DOT |
5.4790 USD |
5.4790 USD |
5.7850 USD |
5.7850 USD |
| 2023-11-11 |
5.5163 USD |
352.8114 DOT |
5.3170 USD |
5.1450 USD |
5.6080 USD |
5.6080 USD |
| 2023-11-10 |
5.1015 USD |
34.5610 DOT |
5.0710 USD |
5.0370 USD |
5.1860 USD |
5.0370 USD |
| 2023-11-09 |
4.7815 USD |
828.1863 DOT |
5.0700 USD |
4.5400 USD |
5.2100 USD |
4.8040 USD |
| 2023-11-08 |
4.9473 USD |
120.8450 DOT |
4.8730 USD |
4.8730 USD |
5.0540 USD |
5.0540 USD |
| 2023-11-07 |
4.9425 USD |
232.7683 DOT |
4.9510 USD |
4.8880 USD |
4.9840 USD |
4.8880 USD |
| 2023-11-06 |
4.8705 USD |
290.0062 DOT |
4.7600 USD |
4.6010 USD |
4.9110 USD |
4.9000 USD |
| 2023-11-05 |
4.7891 USD |
1,174.8297 DOT |
4.8000 USD |
4.7580 USD |
4.9130 USD |
4.8310 USD |
| 2023-11-04 |
4.6513 USD |
490.0344 DOT |
4.6400 USD |
4.6380 USD |
4.6660 USD |
4.6660 USD |
| 2023-11-03 |
4.5335 USD |
932.6517 DOT |
4.4940 USD |
4.4940 USD |
4.6220 USD |
4.5470 USD |
| 2023-11-02 |
4.6559 USD |
581.8090 DOT |
4.6700 USD |
4.5350 USD |
4.6970 USD |
4.6120 USD |
| 2023-11-01 |
4.4558 USD |
115.1392 DOT |
4.3600 USD |
4.3370 USD |
4.5020 USD |
4.5020 USD |
| 2023-10-31 |
4.5013 USD |
972.5617 DOT |
4.5150 USD |
4.3090 USD |
4.6980 USD |
4.4340 USD |
| 2023-10-30 |
4.4250 USD |
171.7853 DOT |
4.3480 USD |
4.3000 USD |
4.5150 USD |
4.5150 USD |
| 2023-10-29 |
4.2090 USD |
14.8613 DOT |
4.2090 USD |
4.2090 USD |
4.2090 USD |
4.2090 USD |
| 2023-10-28 |
4.1970 USD |
47.0000 DOT |
4.1970 USD |
4.1970 USD |
4.1970 USD |
4.1970 USD |
| 2023-10-27 |
4.3157 USD |
940.3638 DOT |
4.1370 USD |
4.1190 USD |
4.4990 USD |
4.1190 USD |
| 2023-10-26 |
4.2792 USD |
2,933.8205 DOT |
4.3350 USD |
4.0610 USD |
4.4390 USD |
4.0610 USD |
| 2023-10-25 |
4.2459 USD |
214.4927 DOT |
4.2620 USD |
4.1580 USD |
4.3350 USD |
4.3350 USD |
| 2023-10-24 |
4.2966 USD |
659.3095 DOT |
4.3660 USD |
4.1510 USD |
4.4060 USD |
4.1730 USD |
| 2023-10-23 |
4.0483 USD |
641.1757 DOT |
3.9970 USD |
3.9550 USD |
4.1660 USD |
4.1260 USD |
| 2023-10-22 |
3.8654 USD |
410.5554 DOT |
3.8980 USD |
3.8520 USD |
3.8980 USD |
3.8640 USD |
| 2023-10-21 |
3.9179 USD |
93.1505 DOT |
3.8800 USD |
3.8800 USD |
3.9520 USD |
3.9380 USD |
| 2023-10-20 |
3.7235 USD |
301.5914 DOT |
3.7150 USD |
3.6890 USD |
3.7940 USD |
3.6890 USD |
| 2023-10-19 |
3.6273 USD |
16.2918 DOT |
3.6280 USD |
3.6150 USD |
3.6280 USD |
3.6150 USD |
| 2023-10-18 |
3.7724 USD |
208.1733 DOT |
3.6770 USD |
3.6770 USD |
4.1970 USD |
3.6870 USD |
| 2023-10-17 |
3.6982 USD |
195.8637 DOT |
3.7460 USD |
3.6730 USD |
3.7460 USD |
3.6960 USD |
| 2023-10-16 |
3.8279 USD |
139.1295 DOT |
3.8030 USD |
3.7670 USD |
3.8810 USD |
3.8810 USD |