Crypto exchange Bittrex

Market Polkadot (DOT) / USD

Identifier on Bittrex: DOT-USD
Date Price Volume Open Low High Close
2021-02-26 30.6779 USD 23,825.4425 DOT 31.0200 USD 28.0880 USD 33.8840 USD 32.6680 USD
2021-02-25 33.7272 USD 18,392.5203 DOT 33.7970 USD 31.0880 USD 35.6090 USD 31.0880 USD
2021-02-24 35.8817 USD 10,150.2048 DOT 34.7790 USD 32.8460 USD 39.9800 USD 33.7210 USD
2021-02-23 32.0370 USD 36,795.0595 DOT 37.3410 USD 28.0210 USD 37.5240 USD 34.5600 USD
2021-02-22 35.3408 USD 78,846.2003 DOT 39.4920 USD 30.6660 USD 39.4920 USD 37.7000 USD
2021-02-21 39.1474 USD 16,745.0723 DOT 38.5620 USD 38.0570 USD 40.4810 USD 39.5140 USD
2021-02-20 38.9634 USD 48,238.7971 DOT 35.0540 USD 35.0000 USD 42.2000 USD 39.0880 USD
2021-02-19 32.9593 USD 18,932.4165 DOT 31.7000 USD 29.6650 USD 35.0000 USD 34.8390 USD
2021-02-18 31.4785 USD 10,258.8022 DOT 32.1800 USD 30.7810 USD 32.5000 USD 31.1680 USD
2021-02-17 31.2326 USD 13,749.5969 DOT 30.0740 USD 29.7030 USD 32.4680 USD 31.9670 USD
2021-02-16 30.0826 USD 11,143.3728 DOT 27.6850 USD 27.0200 USD 31.0000 USD 30.7610 USD
2021-02-15 27.1218 USD 18,968.4684 DOT 27.5740 USD 23.8660 USD 29.5750 USD 27.6950 USD
2021-02-14 27.7688 USD 17,204.8292 DOT 28.0980 USD 26.4820 USD 29.2210 USD 26.8530 USD
2021-02-13 28.7552 USD 22,378.6653 DOT 28.5970 USD 27.3120 USD 30.2200 USD 28.0380 USD
2021-02-12 27.7447 USD 22,153.8068 DOT 25.1900 USD 24.5080 USD 29.7000 USD 28.8700 USD
2021-02-11 24.8397 USD 17,291.4265 DOT 23.4150 USD 23.4150 USD 25.6470 USD 24.9920 USD
2021-02-10 23.7318 USD 29,350.2030 DOT 23.5000 USD 22.0000 USD 26.0000 USD 23.6350 USD
2021-02-09 23.7301 USD 9,158.3777 DOT 23.8800 USD 23.0540 USD 24.9990 USD 23.5000 USD
2021-02-08 21.8913 USD 15,590.3608 DOT 19.9800 USD 19.2000 USD 23.8710 USD 23.0490 USD
2021-02-07 19.8110 USD 17,919.9549 DOT 21.1640 USD 19.2000 USD 21.1990 USD 19.9800 USD
2021-02-06 20.4244 USD 9,419.7391 DOT 20.7730 USD 19.9700 USD 22.0000 USD 20.4720 USD
2021-02-05 20.7825 USD 21,770.2097 DOT 19.7840 USD 19.5000 USD 21.4120 USD 20.7740 USD
2021-02-04 20.3155 USD 34,979.1681 DOT 20.9000 USD 18.9010 USD 21.7000 USD 19.7840 USD
2021-02-03 19.3078 USD 28,791.8349 DOT 17.3090 USD 16.9790 USD 20.8990 USD 20.8990 USD
2021-02-02 17.1252 USD 17,154.5428 DOT 16.6890 USD 16.1000 USD 17.6970 USD 17.1510 USD
2021-02-01 16.0806 USD 11,775.8623 DOT 15.8880 USD 15.5000 USD 16.5000 USD 16.5000 USD
2021-01-31 16.4271 USD 7,842.4304 DOT 16.3240 USD 15.8500 USD 17.5000 USD 16.2790 USD
2021-01-30 16.5259 USD 18,196.7313 DOT 16.9820 USD 16.1760 USD 17.0390 USD 16.5540 USD
2021-01-29 16.9488 USD 27,381.7661 DOT 16.9020 USD 16.0150 USD 17.7480 USD 16.9470 USD
2021-01-28 16.9286 USD 15,169.4437 DOT 15.4090 USD 15.4090 USD 17.5330 USD 17.0100 USD
2021-01-27 15.7758 USD 25,340.4827 DOT 16.7300 USD 15.0010 USD 17.0510 USD 15.4520 USD
2021-01-26 16.7365 USD 16,038.2978 DOT 17.1570 USD 16.1500 USD 17.9750 USD 17.0000 USD
2021-01-25 18.1347 USD 16,510.8011 DOT 17.8970 USD 17.1440 USD 19.1000 USD 17.1550 USD
2021-01-24 17.8585 USD 8,789.2540 DOT 18.6660 USD 17.3220 USD 18.6660 USD 18.0550 USD
2021-01-23 18.0558 USD 13,096.0914 DOT 17.1780 USD 16.7580 USD 18.7530 USD 18.5500 USD
2021-01-22 17.2543 USD 43,165.1743 DOT 15.6450 USD 14.8000 USD 18.1210 USD 17.0600 USD
2021-01-21 16.2144 USD 26,478.2562 DOT 18.0400 USD 14.9500 USD 18.2250 USD 16.2100 USD
2021-01-20 17.2180 USD 32,984.3599 DOT 16.4700 USD 14.7430 USD 28.6960 USD 18.0380 USD
2021-01-19 16.8347 USD 22,102.7779 DOT 16.6520 USD 16.0880 USD 17.6660 USD 16.5160 USD
2021-01-18 16.9879 USD 11,871.5203 DOT 17.4490 USD 16.0000 USD 18.1740 USD 16.2780 USD
2021-01-17 17.2506 USD 29,456.8604 DOT 18.0900 USD 16.4190 USD 18.9000 USD 17.4500 USD
2021-01-16 17.1783 USD 42,463.1152 DOT 13.3500 USD 13.3500 USD 19.6000 USD 18.0900 USD
2021-01-15 13.4664 USD 46,227.2582 DOT 14.6220 USD 10.1320 USD 15.0000 USD 13.2000 USD
2021-01-14 12.3186 USD 26,074.4400 DOT 10.8870 USD 10.8870 USD 14.5850 USD 14.3960 USD
2021-01-13 10.0100 USD 16,022.2009 DOT 8.1000 USD 7.3890 USD 11.3310 USD 11.1760 USD
2021-01-12 8.5419 USD 4,698.7340 DOT 8.2510 USD 7.9950 USD 9.3540 USD 8.1000 USD
2021-01-11 8.0549 USD 15,481.1954 DOT 9.2010 USD 7.2210 USD 9.2010 USD 8.4000 USD
2021-01-10 9.5130 USD 6,089.7318 DOT 9.8880 USD 8.6120 USD 10.0110 USD 9.2200 USD
2021-01-09 9.4930 USD 6,771.7324 DOT 9.3910 USD 9.0310 USD 10.0000 USD 9.8240 USD
2021-01-08 9.1996 USD 7,934.8676 DOT 9.6680 USD 8.9080 USD 9.7600 USD 9.4820 USD