Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
26.5017 USD |
4,590.7868 DOT |
27.3500 USD |
25.8010 USD |
27.7680 USD |
26.0570 USD |
| 2021-12-15 |
26.1365 USD |
6,775.3048 DOT |
26.2090 USD |
24.3470 USD |
28.0320 USD |
27.6600 USD |
| 2021-12-14 |
25.9412 USD |
4,033.0066 DOT |
25.7810 USD |
25.0890 USD |
26.6970 USD |
26.1510 USD |
| 2021-12-13 |
27.6410 USD |
3,119.8880 DOT |
29.5040 USD |
26.2710 USD |
29.5040 USD |
26.6830 USD |
| 2021-12-12 |
28.2738 USD |
1,539.8762 DOT |
27.9490 USD |
27.3380 USD |
29.6270 USD |
29.5750 USD |
| 2021-12-11 |
27.4773 USD |
3,693.6799 DOT |
26.2950 USD |
25.9340 USD |
28.0900 USD |
27.7350 USD |
| 2021-12-10 |
26.7845 USD |
2,838.2831 DOT |
27.6230 USD |
25.9000 USD |
28.4050 USD |
26.4090 USD |
| 2021-12-09 |
28.1921 USD |
5,160.5018 DOT |
29.8770 USD |
26.8640 USD |
30.0700 USD |
27.2560 USD |
| 2021-12-08 |
29.1150 USD |
3,495.0188 DOT |
30.3530 USD |
28.0860 USD |
30.3530 USD |
29.3160 USD |
| 2021-12-07 |
29.3639 USD |
5,507.3492 DOT |
28.2890 USD |
27.7650 USD |
31.4810 USD |
30.5370 USD |
| 2021-12-06 |
26.2572 USD |
10,605.8248 DOT |
28.1270 USD |
24.8880 USD |
28.1270 USD |
27.2420 USD |
| 2021-12-05 |
28.0971 USD |
6,981.3074 DOT |
29.5990 USD |
26.4350 USD |
29.7210 USD |
27.9690 USD |
| 2021-12-04 |
28.6067 USD |
24,684.9560 DOT |
33.7050 USD |
24.8880 USD |
33.8760 USD |
29.5660 USD |
| 2021-12-03 |
35.7505 USD |
11,090.5465 DOT |
35.7440 USD |
32.5500 USD |
36.9150 USD |
33.7780 USD |
| 2021-12-02 |
35.9380 USD |
3,861.2355 DOT |
36.7120 USD |
35.1300 USD |
36.7120 USD |
35.9980 USD |
| 2021-12-01 |
37.4548 USD |
5,424.8452 DOT |
37.7750 USD |
37.0430 USD |
38.7450 USD |
37.2820 USD |
| 2021-11-30 |
37.1821 USD |
9,180.3528 DOT |
37.4870 USD |
35.4960 USD |
39.3450 USD |
38.3310 USD |
| 2021-11-29 |
36.2555 USD |
3,289.6573 DOT |
35.8540 USD |
35.4960 USD |
37.0970 USD |
36.6720 USD |
| 2021-11-28 |
34.0732 USD |
10,507.3036 DOT |
34.9840 USD |
32.3240 USD |
35.8390 USD |
35.2200 USD |
| 2021-11-27 |
35.4007 USD |
5,687.4772 DOT |
34.7440 USD |
34.5570 USD |
35.9690 USD |
35.8190 USD |
| 2021-11-26 |
35.4236 USD |
15,356.9553 DOT |
39.5520 USD |
33.8440 USD |
39.5520 USD |
34.7670 USD |
| 2021-11-25 |
39.4822 USD |
3,830.0968 DOT |
38.4000 USD |
38.3670 USD |
40.8790 USD |
39.5470 USD |
| 2021-11-24 |
39.3232 USD |
6,010.9139 DOT |
40.8280 USD |
38.1020 USD |
40.8280 USD |
38.4200 USD |
| 2021-11-23 |
39.8429 USD |
4,141.8190 DOT |
39.2570 USD |
38.5660 USD |
41.4450 USD |
41.2340 USD |
| 2021-11-22 |
40.9258 USD |
7,108.9348 DOT |
41.6850 USD |
39.5790 USD |
41.6850 USD |
40.4800 USD |
| 2021-11-21 |
41.6610 USD |
6,212.9341 DOT |
42.2810 USD |
40.7730 USD |
42.5270 USD |
42.3070 USD |
| 2021-11-20 |
41.3120 USD |
2,624.3570 DOT |
41.4020 USD |
39.9640 USD |
41.9530 USD |
41.8970 USD |
| 2021-11-19 |
40.0411 USD |
3,480.9154 DOT |
39.1470 USD |
38.4360 USD |
42.3070 USD |
41.1600 USD |
| 2021-11-18 |
40.3612 USD |
8,878.6057 DOT |
42.5860 USD |
37.5790 USD |
43.2270 USD |
40.0920 USD |
| 2021-11-17 |
40.8278 USD |
6,923.2700 DOT |
40.8300 USD |
38.8230 USD |
42.5270 USD |
42.0000 USD |
| 2021-11-16 |
41.6322 USD |
20,370.8288 DOT |
44.5500 USD |
38.2300 USD |
44.5500 USD |
41.5060 USD |
| 2021-11-15 |
46.3263 USD |
6,747.3244 DOT |
46.4220 USD |
45.0650 USD |
47.4180 USD |
45.2030 USD |
| 2021-11-14 |
46.0793 USD |
2,304.6684 DOT |
47.2020 USD |
45.0760 USD |
47.7820 USD |
45.0760 USD |
| 2021-11-13 |
46.3934 USD |
5,126.2913 DOT |
46.2040 USD |
44.9350 USD |
47.4870 USD |
47.0130 USD |
| 2021-11-12 |
46.2199 USD |
4,323.1361 DOT |
47.4560 USD |
44.1290 USD |
47.4560 USD |
46.1700 USD |
| 2021-11-11 |
47.9149 USD |
7,380.5914 DOT |
46.8060 USD |
45.6500 USD |
49.3710 USD |
48.0750 USD |
| 2021-11-10 |
50.8949 USD |
8,760.5769 DOT |
50.5300 USD |
50.0010 USD |
52.0570 USD |
51.1030 USD |
| 2021-11-09 |
51.6955 USD |
6,328.4103 DOT |
53.2930 USD |
50.5000 USD |
53.3040 USD |
50.7130 USD |
| 2021-11-08 |
52.6875 USD |
3,318.4279 DOT |
52.1460 USD |
51.7960 USD |
53.8690 USD |
53.6240 USD |
| 2021-11-07 |
52.6997 USD |
6,382.9855 DOT |
51.8610 USD |
51.5000 USD |
53.5610 USD |
51.8270 USD |
| 2021-11-06 |
50.7150 USD |
5,507.1762 DOT |
51.6120 USD |
49.0880 USD |
52.2110 USD |
50.9470 USD |
| 2021-11-05 |
52.1908 USD |
8,757.3769 DOT |
53.8570 USD |
50.6470 USD |
53.8570 USD |
51.7860 USD |
| 2021-11-04 |
53.2987 USD |
10,162.1268 DOT |
53.1660 USD |
52.3470 USD |
55.0600 USD |
53.6570 USD |
| 2021-11-03 |
51.7094 USD |
11,007.3800 DOT |
51.8340 USD |
49.2080 USD |
54.4000 USD |
53.3790 USD |
| 2021-11-02 |
50.6380 USD |
21,344.2222 DOT |
49.9820 USD |
48.1980 USD |
53.3810 USD |
51.2190 USD |
| 2021-11-01 |
46.3693 USD |
9,983.7377 DOT |
42.9350 USD |
41.7750 USD |
49.9090 USD |
49.9090 USD |
| 2021-10-31 |
41.8486 USD |
5,426.5508 DOT |
43.0750 USD |
41.1860 USD |
43.1940 USD |
42.5500 USD |
| 2021-10-30 |
43.1156 USD |
3,529.1042 DOT |
43.9970 USD |
42.5590 USD |
43.9970 USD |
42.7630 USD |
| 2021-10-29 |
43.0274 USD |
4,435.7734 DOT |
41.8180 USD |
41.6850 USD |
44.3270 USD |
44.3270 USD |
| 2021-10-28 |
41.8146 USD |
9,360.9025 DOT |
40.5270 USD |
39.9510 USD |
43.0580 USD |
42.3000 USD |