Identifier on Bittrex: DOT-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-04 |
6.9866 USD |
1,145.6215 DOT |
6.7900 USD |
6.6670 USD |
7.0550 USD |
6.9980 USD |
2022-07-03 |
6.7029 USD |
810.4665 DOT |
6.7910 USD |
6.6320 USD |
6.8350 USD |
6.6830 USD |
2022-07-02 |
6.8007 USD |
1,116.7802 DOT |
6.7350 USD |
6.6360 USD |
6.8880 USD |
6.8640 USD |
2022-07-01 |
6.8468 USD |
6,362.4798 DOT |
7.0430 USD |
6.5460 USD |
7.2130 USD |
6.7630 USD |
2022-06-30 |
6.7824 USD |
7,444.4887 DOT |
7.0010 USD |
6.6620 USD |
7.0190 USD |
6.7360 USD |
2022-06-29 |
7.2320 USD |
6,388.9795 DOT |
7.2860 USD |
6.9710 USD |
7.4000 USD |
6.9710 USD |
2022-06-28 |
7.6721 USD |
2,373.5571 DOT |
7.8060 USD |
7.4200 USD |
7.9800 USD |
7.4200 USD |
2022-06-27 |
7.8872 USD |
1,702.7735 DOT |
7.8530 USD |
7.7290 USD |
8.1650 USD |
7.7840 USD |
2022-06-26 |
8.1627 USD |
6,123.7393 DOT |
8.1650 USD |
7.8410 USD |
8.4640 USD |
7.9340 USD |
2022-06-25 |
8.0891 USD |
2,884.9800 DOT |
8.1150 USD |
7.8780 USD |
8.2900 USD |
7.9490 USD |
2022-06-24 |
7.9415 USD |
6,705.3314 DOT |
7.7930 USD |
7.7860 USD |
8.1850 USD |
8.0950 USD |
2022-06-23 |
7.5945 USD |
7,602.1042 DOT |
7.5210 USD |
7.5000 USD |
7.7780 USD |
7.7440 USD |
2022-06-22 |
7.5865 USD |
1,469.1627 DOT |
7.6550 USD |
7.3910 USD |
7.7320 USD |
7.4550 USD |
2022-06-21 |
7.9313 USD |
3,272.6720 DOT |
7.8730 USD |
7.7450 USD |
8.2500 USD |
7.7470 USD |
2022-06-20 |
7.7478 USD |
7,508.9483 DOT |
7.3300 USD |
7.2450 USD |
7.9990 USD |
7.7240 USD |
2022-06-19 |
7.2773 USD |
3,284.9679 DOT |
7.0450 USD |
6.7690 USD |
7.5300 USD |
7.5300 USD |
2022-06-18 |
6.8628 USD |
6,383.4864 DOT |
7.3680 USD |
6.4590 USD |
7.3680 USD |
6.9740 USD |
2022-06-17 |
7.3212 USD |
2,798.3380 DOT |
7.2090 USD |
7.1140 USD |
7.4250 USD |
7.3820 USD |
2022-06-16 |
7.5211 USD |
8,425.2555 DOT |
8.5140 USD |
7.0000 USD |
8.5330 USD |
7.0000 USD |
2022-06-15 |
7.3007 USD |
7,698.4698 DOT |
7.3490 USD |
6.8530 USD |
7.6800 USD |
7.0330 USD |
2022-06-14 |
7.0599 USD |
4,712.7316 DOT |
6.9890 USD |
6.7090 USD |
7.4700 USD |
7.1390 USD |
2022-06-13 |
6.9763 USD |
10,301.0177 DOT |
7.3990 USD |
6.3610 USD |
7.4570 USD |
7.1150 USD |
2022-06-12 |
7.7520 USD |
12,545.3270 DOT |
8.0560 USD |
7.4710 USD |
8.0760 USD |
7.8790 USD |
2022-06-11 |
8.2605 USD |
23,169.8924 DOT |
8.7100 USD |
7.9390 USD |
8.8430 USD |
8.2440 USD |
2022-06-10 |
9.0004 USD |
9,525.8043 DOT |
9.0520 USD |
8.5560 USD |
9.2980 USD |
8.5560 USD |
2022-06-09 |
9.1951 USD |
1,669.0718 DOT |
8.9400 USD |
8.9400 USD |
9.4300 USD |
9.2780 USD |
2022-06-08 |
9.0739 USD |
2,089.7232 DOT |
9.2870 USD |
8.9300 USD |
9.3640 USD |
9.0640 USD |
2022-06-07 |
9.0353 USD |
3,856.6361 DOT |
9.4740 USD |
8.8490 USD |
9.4740 USD |
9.0810 USD |
2022-06-06 |
9.6096 USD |
674.8784 DOT |
9.3900 USD |
9.3900 USD |
9.9080 USD |
9.4720 USD |
2022-06-05 |
9.3536 USD |
366.3323 DOT |
9.3260 USD |
9.2860 USD |
9.5050 USD |
9.4800 USD |
2022-06-04 |
9.2870 USD |
1,196.4890 DOT |
9.3590 USD |
9.1270 USD |
9.4230 USD |
9.3990 USD |
2022-06-03 |
9.6100 USD |
2,118.9875 DOT |
9.6550 USD |
9.1950 USD |
9.9050 USD |
9.3590 USD |
2022-06-02 |
9.4632 USD |
1,052.8167 DOT |
9.3530 USD |
9.3010 USD |
9.5570 USD |
9.5030 USD |
2022-06-01 |
9.8280 USD |
11,723.5637 DOT |
10.2570 USD |
9.2700 USD |
10.7020 USD |
9.4800 USD |
2022-05-31 |
10.4269 USD |
4,504.3343 DOT |
10.5830 USD |
9.9790 USD |
10.6000 USD |
10.5020 USD |
2022-05-30 |
10.2436 USD |
5,794.6084 DOT |
9.9660 USD |
9.9450 USD |
10.6550 USD |
10.3440 USD |
2022-05-29 |
9.6136 USD |
3,080.3356 DOT |
9.4710 USD |
9.3520 USD |
10.0050 USD |
9.9570 USD |
2022-05-28 |
9.3721 USD |
7,967.6469 DOT |
9.1410 USD |
8.9780 USD |
9.7580 USD |
9.7570 USD |
2022-05-27 |
9.2682 USD |
14,701.8209 DOT |
9.1890 USD |
8.6050 USD |
9.9760 USD |
9.1360 USD |
2022-05-26 |
9.2705 USD |
30,049.5100 DOT |
9.9780 USD |
8.8270 USD |
9.9780 USD |
9.3680 USD |
2022-05-25 |
9.9666 USD |
2,519.8689 DOT |
10.1720 USD |
9.8360 USD |
10.2870 USD |
9.9540 USD |
2022-05-24 |
9.9580 USD |
3,444.5292 DOT |
9.8990 USD |
9.6140 USD |
10.1750 USD |
10.1750 USD |
2022-05-23 |
10.2799 USD |
2,640.7027 DOT |
10.1450 USD |
10.0350 USD |
10.7000 USD |
10.2030 USD |
2022-05-22 |
10.0617 USD |
3,731.0858 DOT |
10.0370 USD |
9.9550 USD |
10.3130 USD |
9.9980 USD |
2022-05-21 |
9.6922 USD |
4,353.9729 DOT |
9.7120 USD |
9.4560 USD |
10.0060 USD |
9.9000 USD |
2022-05-20 |
9.8810 USD |
12,793.1479 DOT |
9.9550 USD |
9.4360 USD |
10.2360 USD |
9.4800 USD |
2022-05-19 |
9.7493 USD |
4,097.6415 DOT |
9.4950 USD |
9.2500 USD |
10.2390 USD |
10.1020 USD |
2022-05-18 |
10.0271 USD |
5,722.1376 DOT |
11.0480 USD |
9.4850 USD |
11.0480 USD |
9.5230 USD |
2022-05-17 |
10.8867 USD |
4,485.6905 DOT |
10.8630 USD |
10.4400 USD |
11.3000 USD |
11.0880 USD |
2022-05-16 |
10.8339 USD |
5,178.4225 DOT |
11.4980 USD |
10.3960 USD |
11.5020 USD |
10.5790 USD |