Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
20.6630 USD |
2,855.1641 DOT |
20.5790 USD |
20.2680 USD |
20.9550 USD |
20.9100 USD |
| 2022-03-25 |
20.7195 USD |
3,115.4585 DOT |
21.0350 USD |
20.1880 USD |
21.3370 USD |
20.7520 USD |
| 2022-03-24 |
20.9620 USD |
12,954.0458 DOT |
20.9620 USD |
20.2840 USD |
21.4250 USD |
21.2400 USD |
| 2022-03-23 |
20.4138 USD |
3,183.4434 DOT |
20.2650 USD |
19.8440 USD |
21.1150 USD |
21.0470 USD |
| 2022-03-22 |
19.6522 USD |
3,037.5740 DOT |
18.7490 USD |
18.6880 USD |
20.1710 USD |
19.9800 USD |
| 2022-03-21 |
18.7892 USD |
876.7067 DOT |
18.8510 USD |
18.4950 USD |
19.0370 USD |
18.8400 USD |
| 2022-03-20 |
18.7370 USD |
9,130.0724 DOT |
19.3360 USD |
18.3820 USD |
19.3360 USD |
18.7060 USD |
| 2022-03-19 |
19.4294 USD |
2,896.5089 DOT |
19.0680 USD |
18.9270 USD |
19.7630 USD |
19.4660 USD |
| 2022-03-18 |
18.5839 USD |
5,922.1294 DOT |
18.7060 USD |
18.1430 USD |
19.2380 USD |
19.1070 USD |
| 2022-03-17 |
18.8503 USD |
9,122.1807 DOT |
18.7580 USD |
18.6670 USD |
19.2900 USD |
18.7480 USD |
| 2022-03-16 |
18.3785 USD |
3,644.4337 DOT |
17.9210 USD |
17.8640 USD |
19.1830 USD |
19.0950 USD |
| 2022-03-15 |
17.3477 USD |
1,163.3471 DOT |
17.7210 USD |
17.0870 USD |
17.7210 USD |
17.6990 USD |
| 2022-03-14 |
17.4603 USD |
1,596.2124 DOT |
17.0850 USD |
17.0590 USD |
17.8360 USD |
17.4000 USD |
| 2022-03-13 |
17.6080 USD |
3,913.8795 DOT |
18.1480 USD |
17.1600 USD |
18.3160 USD |
17.1600 USD |
| 2022-03-12 |
18.3537 USD |
2,818.3803 DOT |
18.1530 USD |
17.9900 USD |
18.6440 USD |
18.5120 USD |
| 2022-03-11 |
17.3612 USD |
3,011.2187 DOT |
16.9740 USD |
16.7810 USD |
18.4470 USD |
17.6060 USD |
| 2022-03-10 |
17.0126 USD |
1,919.8523 DOT |
17.8700 USD |
16.7230 USD |
17.8840 USD |
17.0270 USD |
| 2022-03-09 |
17.7963 USD |
4,662.9525 DOT |
17.0580 USD |
17.0580 USD |
18.0030 USD |
17.5720 USD |
| 2022-03-08 |
16.8890 USD |
2,315.8127 DOT |
16.5590 USD |
16.4230 USD |
17.2490 USD |
16.8850 USD |
| 2022-03-07 |
16.8036 USD |
2,534.7026 DOT |
16.9920 USD |
16.1920 USD |
17.0790 USD |
16.5480 USD |
| 2022-03-06 |
17.0053 USD |
1,557.6494 DOT |
17.2290 USD |
16.7350 USD |
17.2290 USD |
17.2290 USD |
| 2022-03-05 |
16.9571 USD |
1,236.5999 DOT |
16.6430 USD |
16.2120 USD |
17.7100 USD |
17.3300 USD |
| 2022-03-04 |
17.3209 USD |
1,983.3188 DOT |
17.9850 USD |
16.9620 USD |
17.9850 USD |
17.1500 USD |
| 2022-03-03 |
18.1612 USD |
2,888.7128 DOT |
18.6180 USD |
17.7940 USD |
18.6180 USD |
17.7990 USD |
| 2022-03-02 |
18.8633 USD |
3,404.9076 DOT |
18.8850 USD |
18.4000 USD |
19.2400 USD |
18.4790 USD |
| 2022-03-01 |
18.8754 USD |
3,864.7700 DOT |
19.0950 USD |
18.4200 USD |
19.5410 USD |
18.7820 USD |
| 2022-02-28 |
17.8136 USD |
5,124.1400 DOT |
17.2050 USD |
16.7000 USD |
18.8550 USD |
18.8080 USD |
| 2022-02-27 |
17.9504 USD |
6,202.5908 DOT |
17.6880 USD |
17.1410 USD |
18.7310 USD |
17.5300 USD |
| 2022-02-26 |
18.1118 USD |
12,465.0428 DOT |
17.3430 USD |
17.3430 USD |
18.7320 USD |
18.5420 USD |
| 2022-02-25 |
16.3456 USD |
8,061.2440 DOT |
16.1950 USD |
15.9120 USD |
16.6310 USD |
16.4350 USD |
| 2022-02-24 |
14.8881 USD |
22,242.3278 DOT |
16.0970 USD |
14.1370 USD |
16.6930 USD |
16.2360 USD |
| 2022-02-23 |
16.8913 USD |
4,967.1286 DOT |
16.6650 USD |
16.1360 USD |
17.5120 USD |
16.5280 USD |
| 2022-02-22 |
16.1190 USD |
7,139.0727 DOT |
16.1620 USD |
15.8170 USD |
16.6240 USD |
16.3160 USD |
| 2022-02-21 |
16.8338 USD |
7,513.8746 DOT |
16.9360 USD |
16.1500 USD |
17.6980 USD |
16.3490 USD |
| 2022-02-20 |
17.1675 USD |
4,476.3191 DOT |
17.6300 USD |
16.7160 USD |
17.7680 USD |
16.8740 USD |
| 2022-02-19 |
17.6960 USD |
5,318.1359 DOT |
17.8370 USD |
17.3730 USD |
18.1720 USD |
17.7990 USD |
| 2022-02-18 |
18.1626 USD |
6,844.8098 DOT |
18.2390 USD |
17.6810 USD |
18.5850 USD |
17.7500 USD |
| 2022-02-17 |
18.6706 USD |
9,121.6271 DOT |
19.8920 USD |
18.0730 USD |
19.9810 USD |
18.3570 USD |
| 2022-02-16 |
19.6211 USD |
2,666.4493 DOT |
19.9750 USD |
19.0950 USD |
20.1380 USD |
19.8430 USD |
| 2022-02-15 |
19.6525 USD |
2,864.3302 DOT |
18.7190 USD |
18.7190 USD |
20.1220 USD |
19.8280 USD |
| 2022-02-14 |
18.4995 USD |
1,937.5834 DOT |
18.6940 USD |
18.0530 USD |
18.8830 USD |
18.7700 USD |
| 2022-02-13 |
18.9822 USD |
3,772.7438 DOT |
19.0310 USD |
18.5000 USD |
19.1520 USD |
18.6860 USD |
| 2022-02-12 |
18.9784 USD |
6,518.6124 DOT |
18.9700 USD |
18.3490 USD |
19.2980 USD |
18.9190 USD |
| 2022-02-11 |
20.5112 USD |
9,247.2459 DOT |
20.5000 USD |
19.7140 USD |
20.8410 USD |
19.7140 USD |
| 2022-02-10 |
21.5313 USD |
3,704.0145 DOT |
21.7940 USD |
20.6250 USD |
22.4110 USD |
21.8270 USD |
| 2022-02-09 |
21.7589 USD |
2,525.6006 DOT |
21.7890 USD |
21.3540 USD |
22.2460 USD |
22.0000 USD |
| 2022-02-08 |
21.6532 USD |
2,546.6283 DOT |
22.2200 USD |
21.1090 USD |
23.1690 USD |
21.3530 USD |
| 2022-02-07 |
22.2729 USD |
3,896.2551 DOT |
21.9830 USD |
21.6820 USD |
22.6970 USD |
22.4630 USD |
| 2022-02-06 |
21.3151 USD |
1,456.8580 DOT |
21.4270 USD |
20.9890 USD |
21.6460 USD |
21.3360 USD |
| 2022-02-05 |
21.5103 USD |
3,631.8995 DOT |
20.4700 USD |
20.3310 USD |
22.2390 USD |
21.4140 USD |