Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
11.0226 USD |
3,229.7073 DOT |
11.2360 USD |
10.5910 USD |
11.4270 USD |
10.9540 USD |
| 2022-05-14 |
10.4349 USD |
9,542.7118 DOT |
10.4400 USD |
9.8090 USD |
11.0100 USD |
10.9690 USD |
| 2022-05-13 |
10.2899 USD |
19,120.5965 DOT |
8.6760 USD |
8.5480 USD |
11.7480 USD |
10.8410 USD |
| 2022-05-12 |
8.3326 USD |
18,461.0911 DOT |
9.0680 USD |
7.4200 USD |
9.8150 USD |
8.7630 USD |
| 2022-05-11 |
9.4836 USD |
55,949.3118 DOT |
11.3140 USD |
8.0300 USD |
11.6070 USD |
9.1000 USD |
| 2022-05-10 |
11.2841 USD |
13,527.9838 DOT |
10.7050 USD |
10.3240 USD |
12.2800 USD |
11.3770 USD |
| 2022-05-09 |
12.1312 USD |
15,305.0147 DOT |
13.2580 USD |
10.8000 USD |
13.4540 USD |
11.3590 USD |
| 2022-05-08 |
13.3520 USD |
2,618.1940 DOT |
13.8750 USD |
13.0600 USD |
13.8750 USD |
13.4830 USD |
| 2022-05-07 |
14.0629 USD |
2,516.7197 DOT |
14.3000 USD |
13.4030 USD |
14.3490 USD |
13.7870 USD |
| 2022-05-06 |
14.1536 USD |
3,625.0439 DOT |
14.4980 USD |
13.8200 USD |
14.5730 USD |
14.2550 USD |
| 2022-05-05 |
14.6424 USD |
6,495.6831 DOT |
16.3380 USD |
14.1040 USD |
16.3380 USD |
14.4730 USD |
| 2022-05-04 |
15.3864 USD |
2,737.6500 DOT |
14.6770 USD |
14.6770 USD |
16.1920 USD |
16.1920 USD |
| 2022-05-03 |
14.9291 USD |
1,221.6153 DOT |
14.9710 USD |
14.5380 USD |
15.1990 USD |
14.5380 USD |
| 2022-05-02 |
15.1293 USD |
12,436.2257 DOT |
15.4370 USD |
14.6110 USD |
15.5730 USD |
14.7200 USD |
| 2022-05-01 |
14.9806 USD |
8,164.8169 DOT |
14.5120 USD |
14.5120 USD |
15.4760 USD |
15.2380 USD |
| 2022-04-30 |
15.6954 USD |
7,154.9295 DOT |
16.2930 USD |
15.2100 USD |
16.3640 USD |
15.3060 USD |
| 2022-04-29 |
16.6465 USD |
2,356.1247 DOT |
16.9750 USD |
16.0380 USD |
16.9970 USD |
16.1490 USD |
| 2022-04-28 |
16.9577 USD |
6,718.8708 DOT |
16.8900 USD |
16.7130 USD |
17.3660 USD |
16.9910 USD |
| 2022-04-27 |
16.9488 USD |
2,463.5261 DOT |
16.7010 USD |
16.6700 USD |
17.2560 USD |
16.9520 USD |
| 2022-04-26 |
17.7473 USD |
10,875.2782 DOT |
18.1390 USD |
16.8330 USD |
18.2840 USD |
16.9430 USD |
| 2022-04-25 |
17.7009 USD |
6,275.3805 DOT |
18.1580 USD |
17.1820 USD |
18.2380 USD |
18.2380 USD |
| 2022-04-24 |
19.1019 USD |
6,545.3576 DOT |
18.6930 USD |
18.1060 USD |
22.5310 USD |
18.3060 USD |
| 2022-04-23 |
18.5940 USD |
2,757.9464 DOT |
18.2400 USD |
17.9880 USD |
19.2380 USD |
19.1950 USD |
| 2022-04-22 |
18.3102 USD |
4,452.5723 DOT |
18.1140 USD |
18.0890 USD |
18.4860 USD |
18.2690 USD |
| 2022-04-21 |
19.2624 USD |
5,797.3720 DOT |
19.0760 USD |
19.0140 USD |
19.6460 USD |
19.0580 USD |
| 2022-04-20 |
19.1636 USD |
5,081.2279 DOT |
18.8740 USD |
18.5650 USD |
19.4980 USD |
19.0100 USD |
| 2022-04-19 |
18.5794 USD |
7,122.3944 DOT |
18.2080 USD |
18.0600 USD |
18.9290 USD |
18.9240 USD |
| 2022-04-18 |
17.7209 USD |
12,104.7736 DOT |
17.7010 USD |
17.1400 USD |
18.3150 USD |
18.2630 USD |
| 2022-04-17 |
18.5373 USD |
10,649.5575 DOT |
18.6580 USD |
17.8710 USD |
18.9560 USD |
17.8860 USD |
| 2022-04-16 |
18.4203 USD |
2,510.6089 DOT |
18.3100 USD |
18.2230 USD |
18.5750 USD |
18.4150 USD |
| 2022-04-15 |
18.1312 USD |
3,149.4815 DOT |
17.9350 USD |
17.8110 USD |
18.3730 USD |
18.2780 USD |
| 2022-04-14 |
18.0699 USD |
8,224.4472 DOT |
18.1660 USD |
17.5480 USD |
18.4640 USD |
17.6630 USD |
| 2022-04-13 |
17.9253 USD |
7,745.1683 DOT |
17.8210 USD |
17.4000 USD |
18.2610 USD |
18.1580 USD |
| 2022-04-12 |
17.6539 USD |
6,508.3774 DOT |
17.2250 USD |
17.2090 USD |
17.9540 USD |
17.3050 USD |
| 2022-04-11 |
18.1038 USD |
7,421.8571 DOT |
19.2260 USD |
17.6090 USD |
19.2740 USD |
17.7470 USD |
| 2022-04-10 |
19.7280 USD |
3,527.2723 DOT |
19.6560 USD |
19.3980 USD |
20.2070 USD |
20.1260 USD |
| 2022-04-09 |
19.5987 USD |
4,007.1144 DOT |
19.4880 USD |
19.3240 USD |
19.7830 USD |
19.6110 USD |
| 2022-04-08 |
20.2220 USD |
8,127.2206 DOT |
20.3630 USD |
19.7570 USD |
20.5580 USD |
19.8160 USD |
| 2022-04-07 |
20.1184 USD |
6,535.6279 DOT |
19.9100 USD |
19.5020 USD |
20.5750 USD |
20.5750 USD |
| 2022-04-06 |
20.7313 USD |
11,515.1204 DOT |
21.7370 USD |
19.7410 USD |
21.8030 USD |
20.3420 USD |
| 2022-04-05 |
22.5698 USD |
6,870.1099 DOT |
23.0000 USD |
22.0860 USD |
23.0730 USD |
22.2410 USD |
| 2022-04-04 |
22.5822 USD |
10,011.1794 DOT |
23.1860 USD |
21.6540 USD |
23.1860 USD |
22.6430 USD |
| 2022-04-03 |
22.8992 USD |
7,913.2273 DOT |
22.6370 USD |
22.5460 USD |
23.3650 USD |
23.2190 USD |
| 2022-04-02 |
22.8749 USD |
5,080.5412 DOT |
22.0660 USD |
22.0180 USD |
23.8090 USD |
22.4920 USD |
| 2022-04-01 |
21.3297 USD |
7,241.3858 DOT |
21.3220 USD |
20.7270 USD |
22.1060 USD |
21.9210 USD |
| 2022-03-31 |
22.0100 USD |
7,599.0497 DOT |
22.4770 USD |
21.3150 USD |
23.0010 USD |
21.5000 USD |
| 2022-03-30 |
22.2682 USD |
9,503.1680 DOT |
22.4000 USD |
21.5170 USD |
22.9880 USD |
22.5400 USD |
| 2022-03-29 |
22.4380 USD |
5,625.1973 DOT |
21.9920 USD |
21.8570 USD |
22.9480 USD |
22.4980 USD |
| 2022-03-28 |
22.8252 USD |
3,312.4951 DOT |
22.3760 USD |
22.3760 USD |
23.2790 USD |
22.8270 USD |
| 2022-03-27 |
21.1196 USD |
1,999.7746 DOT |
20.9740 USD |
20.7950 USD |
21.3400 USD |
21.3040 USD |