Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-07 |
29.7118 USD |
83,147.5182 DOT |
34.0600 USD |
22.6310 USD |
35.6620 USD |
27.8200 USD |
| 2021-09-06 |
33.5349 USD |
22,237.3523 DOT |
34.4570 USD |
32.5000 USD |
35.0000 USD |
34.6700 USD |
| 2021-09-05 |
33.5488 USD |
11,932.6164 DOT |
32.4730 USD |
32.0330 USD |
34.7050 USD |
34.7050 USD |
| 2021-09-04 |
33.0812 USD |
14,049.1504 DOT |
33.5840 USD |
32.1840 USD |
34.0180 USD |
32.7240 USD |
| 2021-09-03 |
32.8818 USD |
9,467.6260 DOT |
31.9890 USD |
31.0490 USD |
34.0000 USD |
33.4820 USD |
| 2021-09-02 |
32.2479 USD |
11,262.7723 DOT |
33.2380 USD |
31.3900 USD |
33.2380 USD |
32.5000 USD |
| 2021-09-01 |
30.9392 USD |
38,048.0222 DOT |
31.0960 USD |
29.7870 USD |
32.8770 USD |
32.6030 USD |
| 2021-08-31 |
28.6040 USD |
51,875.3610 DOT |
25.9850 USD |
25.8120 USD |
31.6760 USD |
30.9100 USD |
| 2021-08-30 |
26.1077 USD |
17,068.1119 DOT |
25.7000 USD |
24.4000 USD |
27.5390 USD |
26.7050 USD |
| 2021-08-29 |
25.9314 USD |
9,719.3407 DOT |
26.0040 USD |
25.3110 USD |
26.3750 USD |
26.0300 USD |
| 2021-08-28 |
25.9077 USD |
5,893.1820 DOT |
26.3900 USD |
25.4550 USD |
26.4950 USD |
26.1200 USD |
| 2021-08-27 |
24.6069 USD |
22,152.6662 DOT |
24.0050 USD |
23.4870 USD |
26.3590 USD |
26.0730 USD |
| 2021-08-26 |
24.3358 USD |
15,290.3501 DOT |
25.8330 USD |
23.5180 USD |
25.8330 USD |
24.0120 USD |
| 2021-08-25 |
25.7575 USD |
6,692.1852 DOT |
25.5750 USD |
24.5170 USD |
26.6050 USD |
26.1120 USD |
| 2021-08-24 |
26.0665 USD |
7,670.9760 DOT |
28.0460 USD |
24.4490 USD |
28.0460 USD |
25.3260 USD |
| 2021-08-23 |
28.0897 USD |
3,350.0250 DOT |
28.0300 USD |
27.3560 USD |
28.6620 USD |
27.8110 USD |
| 2021-08-22 |
27.2075 USD |
7,555.2950 DOT |
28.3170 USD |
26.5750 USD |
28.3170 USD |
26.8180 USD |
| 2021-08-21 |
28.3996 USD |
16,828.7281 DOT |
27.9700 USD |
27.5000 USD |
29.3590 USD |
28.1900 USD |
| 2021-08-20 |
27.2550 USD |
14,641.5170 DOT |
26.6270 USD |
26.2890 USD |
28.4270 USD |
28.0630 USD |
| 2021-08-19 |
24.9025 USD |
11,530.1811 DOT |
24.0090 USD |
23.5330 USD |
26.8000 USD |
26.4600 USD |
| 2021-08-18 |
23.8542 USD |
20,533.3711 DOT |
23.8580 USD |
22.4890 USD |
25.0740 USD |
23.3700 USD |
| 2021-08-17 |
25.6090 USD |
39,413.2180 DOT |
24.1460 USD |
23.4190 USD |
27.4050 USD |
24.1560 USD |
| 2021-08-16 |
24.2511 USD |
31,192.9538 DOT |
23.0910 USD |
22.9280 USD |
25.6780 USD |
24.2060 USD |
| 2021-08-15 |
22.4163 USD |
12,156.7273 DOT |
22.9660 USD |
21.8590 USD |
23.1940 USD |
22.6980 USD |
| 2021-08-14 |
22.5563 USD |
22,297.0185 DOT |
22.6290 USD |
21.8720 USD |
23.4000 USD |
22.8000 USD |
| 2021-08-13 |
21.9518 USD |
14,225.9395 DOT |
20.6170 USD |
20.6170 USD |
22.3370 USD |
22.2050 USD |
| 2021-08-12 |
20.9196 USD |
27,741.2607 DOT |
21.6840 USD |
19.9830 USD |
22.2050 USD |
20.5230 USD |
| 2021-08-11 |
21.6379 USD |
23,983.1700 DOT |
20.5670 USD |
20.5670 USD |
22.4910 USD |
21.2780 USD |
| 2021-08-10 |
20.7684 USD |
15,852.1495 DOT |
20.4460 USD |
20.1160 USD |
21.3960 USD |
20.9680 USD |
| 2021-08-09 |
19.7988 USD |
18,898.5455 DOT |
19.6290 USD |
18.7390 USD |
21.2000 USD |
20.4110 USD |
| 2021-08-08 |
20.3091 USD |
12,705.4091 DOT |
21.0890 USD |
19.2610 USD |
21.1880 USD |
19.5940 USD |
| 2021-08-07 |
20.7942 USD |
13,260.5549 DOT |
20.3400 USD |
20.1760 USD |
21.6420 USD |
20.4880 USD |
| 2021-08-06 |
19.4441 USD |
13,284.6992 DOT |
19.0640 USD |
18.5580 USD |
20.7600 USD |
20.6380 USD |
| 2021-08-05 |
18.7393 USD |
11,892.9336 DOT |
19.0870 USD |
17.8900 USD |
19.4020 USD |
19.2420 USD |
| 2021-08-04 |
18.0023 USD |
28,587.9906 DOT |
17.2010 USD |
17.1620 USD |
19.5570 USD |
19.2840 USD |
| 2021-08-03 |
17.4058 USD |
17,710.7784 DOT |
18.0090 USD |
16.8500 USD |
18.3610 USD |
17.3520 USD |
| 2021-08-02 |
18.1043 USD |
17,489.7984 DOT |
18.2860 USD |
17.5960 USD |
18.8820 USD |
18.1690 USD |
| 2021-08-01 |
18.6553 USD |
76,194.3780 DOT |
16.6500 USD |
16.6500 USD |
19.8140 USD |
18.2590 USD |
| 2021-07-31 |
16.2968 USD |
13,486.1838 DOT |
15.7910 USD |
15.6010 USD |
17.0060 USD |
17.0060 USD |
| 2021-07-30 |
14.9446 USD |
31,623.6870 DOT |
15.1500 USD |
14.4390 USD |
15.6210 USD |
15.4680 USD |
| 2021-07-29 |
14.6780 USD |
13,547.4844 DOT |
14.5550 USD |
14.2970 USD |
15.1830 USD |
15.1490 USD |
| 2021-07-28 |
14.4040 USD |
19,197.0287 DOT |
14.2250 USD |
13.9900 USD |
14.7190 USD |
14.3880 USD |
| 2021-07-27 |
13.7943 USD |
20,402.7701 DOT |
13.9140 USD |
13.3790 USD |
14.5460 USD |
13.9800 USD |
| 2021-07-26 |
14.6180 USD |
54,092.8286 DOT |
13.7630 USD |
13.7630 USD |
15.2620 USD |
14.1500 USD |
| 2021-07-25 |
13.3931 USD |
11,116.1522 DOT |
13.6730 USD |
13.1280 USD |
13.7100 USD |
13.4700 USD |
| 2021-07-24 |
13.5842 USD |
8,379.4300 DOT |
13.3540 USD |
13.1830 USD |
14.0520 USD |
13.6120 USD |
| 2021-07-23 |
13.0189 USD |
4,001.8712 DOT |
13.3810 USD |
12.4240 USD |
13.4860 USD |
13.2070 USD |
| 2021-07-22 |
12.3911 USD |
4,848.1576 DOT |
12.3420 USD |
11.8720 USD |
13.2770 USD |
13.2100 USD |
| 2021-07-21 |
11.8565 USD |
20,107.8932 DOT |
10.7750 USD |
10.6800 USD |
12.8400 USD |
12.1310 USD |
| 2021-07-20 |
10.9726 USD |
21,494.0552 DOT |
11.4570 USD |
10.3910 USD |
11.4570 USD |
10.8450 USD |