Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
19.5586 USD |
5,848.7474 DOT |
18.8400 USD |
18.7870 USD |
20.2790 USD |
20.0870 USD |
| 2022-02-03 |
18.3481 USD |
1,187.9096 DOT |
18.7760 USD |
17.9990 USD |
18.7760 USD |
18.4980 USD |
| 2022-02-02 |
19.6313 USD |
2,558.0890 DOT |
19.5660 USD |
18.5690 USD |
20.5700 USD |
18.7220 USD |
| 2022-02-01 |
19.6420 USD |
3,812.7358 DOT |
19.4050 USD |
19.2440 USD |
19.8830 USD |
19.5870 USD |
| 2022-01-31 |
18.4771 USD |
6,217.2359 DOT |
18.0230 USD |
17.2050 USD |
19.2390 USD |
19.1420 USD |
| 2022-01-30 |
18.6292 USD |
4,447.9870 DOT |
18.7060 USD |
17.7900 USD |
18.9790 USD |
18.0090 USD |
| 2022-01-29 |
18.3577 USD |
2,492.1992 DOT |
18.3220 USD |
18.1220 USD |
18.8460 USD |
18.3570 USD |
| 2022-01-28 |
18.0982 USD |
6,044.8901 DOT |
18.1720 USD |
17.3730 USD |
18.4360 USD |
18.3720 USD |
| 2022-01-27 |
17.8219 USD |
5,171.6662 DOT |
18.0170 USD |
17.1750 USD |
18.3940 USD |
18.0400 USD |
| 2022-01-26 |
18.8085 USD |
11,809.4817 DOT |
18.2450 USD |
17.5300 USD |
19.8850 USD |
18.1980 USD |
| 2022-01-25 |
18.1601 USD |
3,859.0858 DOT |
17.9850 USD |
17.3910 USD |
19.0080 USD |
18.8290 USD |
| 2022-01-24 |
16.8677 USD |
15,395.8195 DOT |
18.6710 USD |
15.9130 USD |
18.6920 USD |
18.1430 USD |
| 2022-01-23 |
18.6232 USD |
9,561.9676 DOT |
18.6340 USD |
17.8330 USD |
19.0610 USD |
18.1210 USD |
| 2022-01-22 |
18.1822 USD |
19,162.8611 DOT |
19.6810 USD |
16.3240 USD |
20.0230 USD |
17.5870 USD |
| 2022-01-21 |
21.5172 USD |
15,754.0141 DOT |
23.2040 USD |
19.3820 USD |
23.4430 USD |
19.4310 USD |
| 2022-01-20 |
24.9520 USD |
4,788.0941 DOT |
24.1590 USD |
24.0950 USD |
25.6330 USD |
25.0280 USD |
| 2022-01-19 |
24.4703 USD |
9,396.6379 DOT |
25.2350 USD |
23.7380 USD |
25.2540 USD |
24.2010 USD |
| 2022-01-18 |
24.8950 USD |
6,481.3213 DOT |
25.6960 USD |
24.2710 USD |
25.9430 USD |
25.2100 USD |
| 2022-01-17 |
26.3770 USD |
5,766.0172 DOT |
27.6340 USD |
25.5870 USD |
27.6340 USD |
25.8810 USD |
| 2022-01-16 |
28.0376 USD |
4,895.6620 DOT |
27.6370 USD |
27.3420 USD |
28.4480 USD |
27.7080 USD |
| 2022-01-15 |
27.5891 USD |
4,022.0068 DOT |
27.8880 USD |
26.9000 USD |
28.3870 USD |
28.0140 USD |
| 2022-01-14 |
27.1475 USD |
29,519.4150 DOT |
25.8220 USD |
25.6760 USD |
36.0000 USD |
27.1580 USD |
| 2022-01-13 |
26.5952 USD |
2,737.7811 DOT |
27.5980 USD |
25.9850 USD |
27.6600 USD |
26.0820 USD |
| 2022-01-12 |
26.4810 USD |
3,047.9261 DOT |
25.5700 USD |
25.5430 USD |
27.4800 USD |
27.3630 USD |
| 2022-01-11 |
25.0498 USD |
3,451.8368 DOT |
23.7680 USD |
23.5250 USD |
25.9900 USD |
25.4690 USD |
| 2022-01-10 |
23.5648 USD |
5,306.7208 DOT |
24.6120 USD |
22.4840 USD |
25.2010 USD |
23.3160 USD |
| 2022-01-09 |
24.5304 USD |
6,094.6461 DOT |
23.8830 USD |
23.7670 USD |
25.1500 USD |
24.9600 USD |
| 2022-01-08 |
24.8271 USD |
3,366.0959 DOT |
24.8540 USD |
23.5900 USD |
25.4340 USD |
23.5900 USD |
| 2022-01-07 |
25.0711 USD |
19,206.5762 DOT |
26.5160 USD |
24.3300 USD |
26.5330 USD |
25.8200 USD |
| 2022-01-06 |
26.3320 USD |
11,162.2863 DOT |
26.7360 USD |
25.5750 USD |
27.2340 USD |
27.0000 USD |
| 2022-01-05 |
29.7529 USD |
5,584.2826 DOT |
28.8470 USD |
28.3550 USD |
30.3490 USD |
29.1330 USD |
| 2022-01-04 |
29.7458 USD |
5,702.4405 DOT |
30.1210 USD |
28.7670 USD |
30.5660 USD |
29.4640 USD |
| 2022-01-03 |
29.8432 USD |
12,740.0761 DOT |
29.7540 USD |
28.6800 USD |
30.8330 USD |
30.2580 USD |
| 2022-01-02 |
29.4872 USD |
5,234.2836 DOT |
28.4270 USD |
27.8570 USD |
30.5710 USD |
29.9950 USD |
| 2022-01-01 |
27.7756 USD |
5,327.7397 DOT |
26.7840 USD |
26.7840 USD |
28.4310 USD |
28.4310 USD |
| 2021-12-31 |
27.3322 USD |
4,760.3918 DOT |
27.7970 USD |
26.4910 USD |
28.0610 USD |
26.8340 USD |
| 2021-12-30 |
27.0048 USD |
7,843.7363 DOT |
26.4630 USD |
26.2140 USD |
28.2920 USD |
28.2000 USD |
| 2021-12-29 |
28.1474 USD |
12,646.7746 DOT |
28.1730 USD |
27.0770 USD |
28.8400 USD |
27.8210 USD |
| 2021-12-28 |
29.2983 USD |
23,830.2842 DOT |
30.9130 USD |
27.6550 USD |
30.9130 USD |
27.8560 USD |
| 2021-12-27 |
31.7440 USD |
8,798.8781 DOT |
31.8100 USD |
30.8840 USD |
32.7580 USD |
30.8840 USD |
| 2021-12-26 |
29.7176 USD |
8,587.8681 DOT |
28.8420 USD |
28.3120 USD |
31.2490 USD |
30.4200 USD |
| 2021-12-25 |
28.2725 USD |
3,593.7358 DOT |
28.5040 USD |
27.8940 USD |
28.7680 USD |
28.1990 USD |
| 2021-12-24 |
29.1344 USD |
14,568.5108 DOT |
29.0460 USD |
28.5200 USD |
29.6430 USD |
28.7870 USD |
| 2021-12-23 |
27.4733 USD |
22,239.7607 DOT |
27.3730 USD |
26.7800 USD |
29.7820 USD |
28.9810 USD |
| 2021-12-22 |
26.4589 USD |
4,237.4715 DOT |
25.2220 USD |
25.0200 USD |
27.9140 USD |
27.9140 USD |
| 2021-12-21 |
24.4518 USD |
2,711.4988 DOT |
24.0000 USD |
23.7920 USD |
25.3590 USD |
25.0240 USD |
| 2021-12-20 |
23.9586 USD |
2,340.7725 DOT |
24.6140 USD |
23.3370 USD |
24.9540 USD |
23.8610 USD |
| 2021-12-19 |
25.1715 USD |
1,985.8263 DOT |
25.1350 USD |
24.7500 USD |
25.7450 USD |
24.8430 USD |
| 2021-12-18 |
24.9628 USD |
3,889.2267 DOT |
24.4800 USD |
24.3040 USD |
25.4950 USD |
25.2280 USD |
| 2021-12-17 |
25.0862 USD |
2,610.5562 DOT |
26.1070 USD |
24.1970 USD |
26.1670 USD |
25.1110 USD |