Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
41.6624 USD |
22,088.7418 DOT |
44.8600 USD |
39.0470 USD |
45.7940 USD |
41.2240 USD |
| 2021-10-26 |
44.1590 USD |
4,762.1498 DOT |
44.2790 USD |
43.4500 USD |
45.5000 USD |
45.5000 USD |
| 2021-10-25 |
43.5327 USD |
2,991.7947 DOT |
42.4930 USD |
42.3350 USD |
43.9690 USD |
43.5410 USD |
| 2021-10-24 |
42.3246 USD |
10,669.9018 DOT |
43.8040 USD |
41.3600 USD |
44.0690 USD |
42.5130 USD |
| 2021-10-23 |
44.0078 USD |
2,907.3630 DOT |
43.5400 USD |
43.2340 USD |
44.5700 USD |
43.2340 USD |
| 2021-10-22 |
44.5945 USD |
48,830.5432 DOT |
43.1220 USD |
42.9600 USD |
46.3120 USD |
43.5320 USD |
| 2021-10-21 |
44.0658 USD |
59,900.5839 DOT |
44.1720 USD |
42.0300 USD |
45.5000 USD |
43.1990 USD |
| 2021-10-20 |
42.3493 USD |
21,977.8759 DOT |
41.3110 USD |
41.0850 USD |
45.1460 USD |
44.5950 USD |
| 2021-10-19 |
40.8893 USD |
15,381.5636 DOT |
41.1170 USD |
40.1570 USD |
41.5710 USD |
41.0620 USD |
| 2021-10-18 |
41.5128 USD |
20,077.9914 DOT |
42.1730 USD |
40.3360 USD |
43.0390 USD |
40.7740 USD |
| 2021-10-17 |
41.8117 USD |
50,316.0331 DOT |
41.5730 USD |
39.6490 USD |
42.6780 USD |
40.5410 USD |
| 2021-10-16 |
42.8687 USD |
88,349.3292 DOT |
43.3420 USD |
41.3710 USD |
44.7710 USD |
41.3760 USD |
| 2021-10-15 |
40.8866 USD |
47,537.5693 DOT |
40.6870 USD |
39.4000 USD |
43.5490 USD |
43.5490 USD |
| 2021-10-14 |
41.3442 USD |
83,893.8293 DOT |
42.0550 USD |
39.5590 USD |
42.3810 USD |
40.6530 USD |
| 2021-10-13 |
39.6615 USD |
47,912.8732 DOT |
35.2920 USD |
33.7050 USD |
43.0890 USD |
41.2860 USD |
| 2021-10-12 |
33.5021 USD |
10,219.1067 DOT |
33.7520 USD |
32.1510 USD |
35.3040 USD |
35.3040 USD |
| 2021-10-11 |
34.8178 USD |
12,834.2341 DOT |
34.2950 USD |
33.0030 USD |
36.0540 USD |
33.7920 USD |
| 2021-10-10 |
35.9380 USD |
53,316.4098 DOT |
36.2140 USD |
34.3250 USD |
37.4000 USD |
34.5160 USD |
| 2021-10-09 |
35.0034 USD |
11,358.1718 DOT |
33.2000 USD |
33.0000 USD |
36.6080 USD |
36.4610 USD |
| 2021-10-08 |
33.6387 USD |
38,115.5008 DOT |
34.0220 USD |
33.0590 USD |
34.4200 USD |
33.3660 USD |
| 2021-10-07 |
32.8112 USD |
39,912.0696 DOT |
32.1140 USD |
31.0720 USD |
35.3120 USD |
34.5680 USD |
| 2021-10-06 |
30.9060 USD |
14,238.1406 DOT |
31.3700 USD |
29.1870 USD |
32.9180 USD |
32.4230 USD |
| 2021-10-05 |
31.4387 USD |
14,411.5943 DOT |
31.0810 USD |
30.6440 USD |
32.1520 USD |
31.4640 USD |
| 2021-10-04 |
31.2000 USD |
18,717.7868 DOT |
32.0660 USD |
30.1060 USD |
32.0660 USD |
31.0930 USD |
| 2021-10-03 |
32.1056 USD |
14,784.4329 DOT |
32.2930 USD |
31.3470 USD |
32.5560 USD |
31.9910 USD |
| 2021-10-02 |
32.3656 USD |
10,498.7200 DOT |
31.9870 USD |
31.5220 USD |
33.3620 USD |
32.7420 USD |
| 2021-10-01 |
30.2656 USD |
38,384.0384 DOT |
28.7570 USD |
28.5760 USD |
32.2990 USD |
31.9950 USD |
| 2021-09-30 |
28.0795 USD |
6,762.6835 DOT |
27.5650 USD |
27.5650 USD |
28.8890 USD |
28.4480 USD |
| 2021-09-29 |
27.6503 USD |
8,582.5859 DOT |
26.3710 USD |
26.0900 USD |
28.4940 USD |
26.5020 USD |
| 2021-09-28 |
27.3654 USD |
14,494.9476 DOT |
27.5900 USD |
26.4000 USD |
28.2700 USD |
26.8890 USD |
| 2021-09-27 |
28.6908 USD |
19,550.2228 DOT |
28.7490 USD |
27.6660 USD |
30.1680 USD |
27.9610 USD |
| 2021-09-26 |
28.4633 USD |
51,641.1651 DOT |
29.9660 USD |
26.7990 USD |
29.9760 USD |
29.3500 USD |
| 2021-09-25 |
30.5946 USD |
43,801.7050 DOT |
30.9630 USD |
29.5170 USD |
32.2110 USD |
29.7220 USD |
| 2021-09-24 |
30.4053 USD |
91,647.4703 DOT |
33.4770 USD |
27.9460 USD |
33.5930 USD |
30.2220 USD |
| 2021-09-23 |
31.5872 USD |
31,725.9740 DOT |
31.5220 USD |
30.4120 USD |
32.9500 USD |
32.9370 USD |
| 2021-09-22 |
28.5729 USD |
79,502.3609 DOT |
26.2100 USD |
26.0150 USD |
31.7980 USD |
31.5090 USD |
| 2021-09-21 |
27.9013 USD |
121,221.6092 DOT |
28.2150 USD |
25.5460 USD |
30.3550 USD |
25.9000 USD |
| 2021-09-20 |
29.6728 USD |
286,767.9276 DOT |
33.2810 USD |
26.6440 USD |
33.2810 USD |
29.2780 USD |
| 2021-09-19 |
34.0054 USD |
26,933.9716 DOT |
34.6410 USD |
33.0880 USD |
34.6410 USD |
34.2760 USD |
| 2021-09-18 |
34.6329 USD |
47,541.7680 DOT |
32.8830 USD |
32.5590 USD |
35.8430 USD |
35.0060 USD |
| 2021-09-17 |
34.1688 USD |
48,384.3874 DOT |
35.6700 USD |
32.8630 USD |
36.9030 USD |
33.5410 USD |
| 2021-09-16 |
35.5890 USD |
26,663.4226 DOT |
36.2480 USD |
34.3560 USD |
36.5640 USD |
35.2020 USD |
| 2021-09-15 |
36.7071 USD |
25,562.0827 DOT |
37.3840 USD |
35.6740 USD |
37.9010 USD |
36.2100 USD |
| 2021-09-14 |
36.6383 USD |
14,286.3243 DOT |
34.6640 USD |
34.1670 USD |
38.7000 USD |
37.8930 USD |
| 2021-09-13 |
35.3619 USD |
107,338.4585 DOT |
36.0770 USD |
31.1950 USD |
38.0000 USD |
36.1370 USD |
| 2021-09-12 |
33.2425 USD |
48,568.5646 DOT |
31.5390 USD |
30.7620 USD |
35.0000 USD |
33.2900 USD |
| 2021-09-11 |
29.9759 USD |
3,902.5092 DOT |
29.3220 USD |
28.4590 USD |
32.0430 USD |
31.5960 USD |
| 2021-09-10 |
30.5113 USD |
43,656.5440 DOT |
30.2710 USD |
28.2180 USD |
32.5630 USD |
28.3100 USD |
| 2021-09-09 |
29.3668 USD |
60,985.0172 DOT |
27.7760 USD |
27.1300 USD |
31.8060 USD |
30.1550 USD |
| 2021-09-08 |
26.9930 USD |
64,802.1041 DOT |
27.9070 USD |
25.2710 USD |
28.8270 USD |
27.7780 USD |