Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
7.5064 USD |
2,459.4199 DOT |
7.4040 USD |
7.2160 USD |
7.7030 USD |
7.6090 USD |
| 2022-08-22 |
7.1520 USD |
1,219.7254 DOT |
7.4090 USD |
7.0100 USD |
7.4090 USD |
7.2020 USD |
| 2022-08-21 |
7.3724 USD |
1,674.2622 DOT |
7.2830 USD |
7.1940 USD |
7.4570 USD |
7.3890 USD |
| 2022-08-20 |
7.3773 USD |
523.0559 DOT |
7.3560 USD |
7.2820 USD |
7.5100 USD |
7.3000 USD |
| 2022-08-19 |
7.5656 USD |
7,057.3900 DOT |
8.0790 USD |
7.2620 USD |
8.0790 USD |
7.3720 USD |
| 2022-08-18 |
8.4788 USD |
589.2397 DOT |
8.3760 USD |
8.3020 USD |
8.5920 USD |
8.3460 USD |
| 2022-08-17 |
8.7784 USD |
1,331.6299 DOT |
8.9450 USD |
8.3460 USD |
9.1590 USD |
8.5020 USD |
| 2022-08-16 |
8.8367 USD |
924.6309 DOT |
8.8010 USD |
8.6940 USD |
8.9280 USD |
8.8460 USD |
| 2022-08-15 |
8.9728 USD |
1,601.5182 DOT |
8.9390 USD |
8.6580 USD |
9.3680 USD |
8.6580 USD |
| 2022-08-14 |
9.1441 USD |
2,897.3213 DOT |
9.3240 USD |
8.8550 USD |
9.5540 USD |
8.9710 USD |
| 2022-08-13 |
9.4971 USD |
1,772.6594 DOT |
9.4750 USD |
9.3660 USD |
9.6650 USD |
9.3830 USD |
| 2022-08-12 |
9.2346 USD |
2,101.7575 DOT |
9.2080 USD |
9.0590 USD |
9.4570 USD |
9.4200 USD |
| 2022-08-11 |
9.3817 USD |
550.3888 DOT |
9.6290 USD |
9.2230 USD |
9.6290 USD |
9.2850 USD |
| 2022-08-10 |
9.1301 USD |
1,579.9230 DOT |
8.6850 USD |
8.5550 USD |
9.6260 USD |
9.5560 USD |
| 2022-08-09 |
8.9683 USD |
1,350.1699 DOT |
9.2750 USD |
8.6840 USD |
9.4240 USD |
8.7840 USD |
| 2022-08-08 |
9.1290 USD |
1,530.3044 DOT |
8.7820 USD |
8.7210 USD |
9.3630 USD |
9.2430 USD |
| 2022-08-07 |
8.6408 USD |
1,647.7433 DOT |
8.5270 USD |
8.3770 USD |
8.9060 USD |
8.8000 USD |
| 2022-08-06 |
8.6840 USD |
1,174.7279 DOT |
8.7910 USD |
8.5950 USD |
8.8520 USD |
8.6000 USD |
| 2022-08-05 |
8.4193 USD |
1,797.6200 DOT |
8.0830 USD |
8.0830 USD |
8.6620 USD |
8.6470 USD |
| 2022-08-04 |
8.1295 USD |
1,723.8866 DOT |
8.0300 USD |
7.8900 USD |
8.2480 USD |
8.0000 USD |
| 2022-08-03 |
8.3028 USD |
5,568.6940 DOT |
7.9450 USD |
7.7140 USD |
9.1400 USD |
7.9820 USD |
| 2022-08-02 |
7.8947 USD |
1,753.6712 DOT |
8.1620 USD |
7.7200 USD |
8.2340 USD |
7.9120 USD |
| 2022-08-01 |
8.6933 USD |
1,400.0952 DOT |
8.6040 USD |
8.3180 USD |
8.9240 USD |
8.4000 USD |
| 2022-07-31 |
8.7213 USD |
7,504.9327 DOT |
8.3380 USD |
8.0940 USD |
9.1500 USD |
8.6510 USD |
| 2022-07-30 |
8.5756 USD |
2,371.7868 DOT |
8.3320 USD |
8.2350 USD |
8.8280 USD |
8.4050 USD |
| 2022-07-29 |
8.1119 USD |
1,588.4457 DOT |
7.8210 USD |
7.8210 USD |
8.3110 USD |
8.1930 USD |
| 2022-07-28 |
7.7628 USD |
2,640.0620 DOT |
7.6860 USD |
7.5000 USD |
8.0420 USD |
8.0420 USD |
| 2022-07-27 |
6.8253 USD |
783.1936 DOT |
6.7860 USD |
6.6620 USD |
7.1750 USD |
7.1750 USD |
| 2022-07-26 |
6.6567 USD |
747.3738 DOT |
6.7600 USD |
6.5280 USD |
6.7600 USD |
6.6420 USD |
| 2022-07-25 |
7.0799 USD |
4,504.1845 DOT |
7.4130 USD |
6.8620 USD |
7.4130 USD |
6.9980 USD |
| 2022-07-24 |
7.4041 USD |
3,985.4245 DOT |
7.3250 USD |
7.3250 USD |
7.5430 USD |
7.5040 USD |
| 2022-07-23 |
7.3013 USD |
643.9178 DOT |
7.3390 USD |
7.0980 USD |
7.4600 USD |
7.1400 USD |
| 2022-07-22 |
7.5153 USD |
2,400.0718 DOT |
7.6140 USD |
7.2860 USD |
7.8280 USD |
7.2860 USD |
| 2022-07-21 |
7.3657 USD |
867.3530 DOT |
7.3450 USD |
7.1880 USD |
7.5660 USD |
7.4710 USD |
| 2022-07-20 |
7.7514 USD |
1,182.2553 DOT |
7.7970 USD |
7.4010 USD |
8.0650 USD |
7.4530 USD |
| 2022-07-19 |
7.8036 USD |
2,433.9542 DOT |
7.6720 USD |
7.5160 USD |
8.0000 USD |
7.8960 USD |
| 2022-07-18 |
7.4900 USD |
16,758.3320 DOT |
6.9120 USD |
6.9120 USD |
7.7090 USD |
7.3360 USD |
| 2022-07-17 |
7.1074 USD |
2,804.4931 DOT |
7.2330 USD |
6.8870 USD |
7.3150 USD |
7.0200 USD |
| 2022-07-16 |
6.9123 USD |
1,148.3296 DOT |
6.7420 USD |
6.5650 USD |
7.1630 USD |
7.0740 USD |
| 2022-07-15 |
6.8053 USD |
2,074.6627 DOT |
6.6570 USD |
6.6570 USD |
6.9070 USD |
6.7650 USD |
| 2022-07-14 |
6.4530 USD |
1,506.6479 DOT |
6.4770 USD |
6.3170 USD |
6.7170 USD |
6.7170 USD |
| 2022-07-13 |
6.2259 USD |
8,453.9825 DOT |
6.3290 USD |
6.0000 USD |
6.4960 USD |
6.3310 USD |
| 2022-07-12 |
6.5062 USD |
20,018.3766 DOT |
6.5000 USD |
6.3400 USD |
6.5960 USD |
6.5120 USD |
| 2022-07-11 |
6.7725 USD |
4,784.4227 DOT |
6.8410 USD |
6.6160 USD |
6.8970 USD |
6.6820 USD |
| 2022-07-10 |
6.9624 USD |
5,191.7440 DOT |
7.1660 USD |
6.7700 USD |
7.1660 USD |
6.8650 USD |
| 2022-07-09 |
7.2074 USD |
6,962.4207 DOT |
7.1160 USD |
7.0820 USD |
7.3270 USD |
7.2780 USD |
| 2022-07-08 |
7.1978 USD |
5,800.0510 DOT |
7.3210 USD |
6.9760 USD |
7.4410 USD |
7.0870 USD |
| 2022-07-07 |
7.1578 USD |
5,552.6569 DOT |
6.9760 USD |
6.9000 USD |
7.3070 USD |
7.2870 USD |
| 2022-07-06 |
6.8532 USD |
2,300.6918 DOT |
6.8490 USD |
6.7340 USD |
6.9390 USD |
6.9040 USD |
| 2022-07-05 |
6.7834 USD |
20,439.1792 DOT |
7.1510 USD |
6.6420 USD |
7.1660 USD |
6.9270 USD |