Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-30 |
20.2087 USD |
82,574.7586 DOT |
19.6070 USD |
18.5300 USD |
21.3200 USD |
20.4050 USD |
| 2021-05-29 |
20.9811 USD |
62,708.5244 DOT |
21.5170 USD |
18.8500 USD |
22.2880 USD |
19.6680 USD |
| 2021-05-28 |
22.2845 USD |
334,537.6238 DOT |
23.8410 USD |
20.1140 USD |
26.1860 USD |
20.8680 USD |
| 2021-05-27 |
23.4721 USD |
61,994.5879 DOT |
24.5010 USD |
21.7960 USD |
24.8170 USD |
24.2820 USD |
| 2021-05-26 |
23.4222 USD |
27,724.6455 DOT |
21.9560 USD |
21.7650 USD |
25.0400 USD |
24.0890 USD |
| 2021-05-25 |
21.4107 USD |
49,324.5251 DOT |
22.9580 USD |
19.7860 USD |
24.2250 USD |
22.2010 USD |
| 2021-05-24 |
21.5860 USD |
78,594.4988 DOT |
18.0070 USD |
17.1900 USD |
23.5000 USD |
22.0250 USD |
| 2021-05-23 |
16.9507 USD |
228,218.3105 DOT |
21.7460 USD |
13.7000 USD |
23.4260 USD |
17.6530 USD |
| 2021-05-22 |
22.2480 USD |
33,658.2189 DOT |
24.5240 USD |
20.4120 USD |
24.5490 USD |
22.3520 USD |
| 2021-05-21 |
25.0572 USD |
105,445.0446 DOT |
29.0940 USD |
20.0560 USD |
31.0000 USD |
23.3050 USD |
| 2021-05-20 |
27.8301 USD |
19,282.2697 DOT |
25.5800 USD |
21.5000 USD |
31.4060 USD |
29.4140 USD |
| 2021-05-19 |
29.5703 USD |
103,890.9882 DOT |
41.1190 USD |
21.0000 USD |
41.1190 USD |
27.3360 USD |
| 2021-05-18 |
39.7629 USD |
11,328.6137 DOT |
39.0590 USD |
37.8060 USD |
42.5740 USD |
40.2710 USD |
| 2021-05-17 |
38.3987 USD |
9,548.8372 DOT |
41.4670 USD |
35.2500 USD |
41.4670 USD |
39.5360 USD |
| 2021-05-16 |
41.5020 USD |
15,509.6169 DOT |
43.5440 USD |
39.3990 USD |
46.6380 USD |
42.5710 USD |
| 2021-05-15 |
46.7201 USD |
16,562.0823 DOT |
47.8960 USD |
42.9040 USD |
49.6970 USD |
43.4430 USD |
| 2021-05-14 |
43.0012 USD |
24,001.2327 DOT |
39.8100 USD |
39.4860 USD |
46.0780 USD |
46.0500 USD |
| 2021-05-13 |
37.9380 USD |
16,374.0670 DOT |
34.9870 USD |
33.0000 USD |
41.8910 USD |
39.7530 USD |
| 2021-05-12 |
40.0447 USD |
13,101.3429 DOT |
38.7560 USD |
37.2370 USD |
42.5000 USD |
38.4340 USD |
| 2021-05-11 |
36.9902 USD |
5,081.5728 DOT |
36.2600 USD |
35.5930 USD |
38.1380 USD |
37.9960 USD |
| 2021-05-10 |
40.1957 USD |
5,977.9481 DOT |
40.2170 USD |
38.6430 USD |
41.7520 USD |
38.6430 USD |
| 2021-05-09 |
39.3018 USD |
3,123.7954 DOT |
39.7380 USD |
38.2130 USD |
40.5270 USD |
40.0850 USD |
| 2021-05-08 |
39.7123 USD |
3,898.6040 DOT |
39.8150 USD |
38.8120 USD |
40.6040 USD |
39.4000 USD |
| 2021-05-07 |
41.0495 USD |
6,567.8190 DOT |
40.9420 USD |
39.5300 USD |
42.6610 USD |
40.6340 USD |
| 2021-05-06 |
39.6108 USD |
7,537.9288 DOT |
39.6560 USD |
38.1300 USD |
41.5010 USD |
39.8100 USD |
| 2021-05-05 |
38.0562 USD |
13,902.9055 DOT |
34.7540 USD |
34.7540 USD |
40.5390 USD |
40.3500 USD |
| 2021-05-04 |
35.8698 USD |
15,264.9976 DOT |
37.3150 USD |
34.4110 USD |
37.8640 USD |
35.4310 USD |
| 2021-05-03 |
37.6191 USD |
11,187.5739 DOT |
36.8190 USD |
36.8190 USD |
38.3030 USD |
37.5330 USD |
| 2021-05-02 |
36.2992 USD |
2,480.2370 DOT |
36.9090 USD |
35.6710 USD |
37.0940 USD |
36.5940 USD |
| 2021-05-01 |
36.6133 USD |
6,607.9257 DOT |
36.4250 USD |
35.9520 USD |
37.3380 USD |
36.8430 USD |
| 2021-04-30 |
36.1313 USD |
7,026.5938 DOT |
35.9670 USD |
35.2220 USD |
36.7000 USD |
36.0100 USD |
| 2021-04-29 |
33.5690 USD |
12,241.4753 DOT |
33.7790 USD |
33.0000 USD |
34.4590 USD |
33.4440 USD |
| 2021-04-28 |
33.7192 USD |
8,511.3254 DOT |
34.9230 USD |
32.7210 USD |
35.4610 USD |
33.8360 USD |
| 2021-04-27 |
34.0966 USD |
6,053.0647 DOT |
33.5460 USD |
33.2730 USD |
34.9970 USD |
34.5250 USD |
| 2021-04-26 |
32.3710 USD |
5,239.6261 DOT |
29.9440 USD |
29.9440 USD |
33.2880 USD |
32.3540 USD |
| 2021-04-25 |
30.0951 USD |
2,667.8603 DOT |
29.1600 USD |
29.0030 USD |
31.3070 USD |
29.8990 USD |
| 2021-04-24 |
30.3425 USD |
7,269.6112 DOT |
31.9050 USD |
28.6390 USD |
32.3540 USD |
30.2160 USD |
| 2021-04-23 |
29.5849 USD |
13,386.1068 DOT |
33.0500 USD |
27.3560 USD |
33.2630 USD |
31.9430 USD |
| 2021-04-22 |
34.3197 USD |
6,893.8845 DOT |
33.5430 USD |
32.9000 USD |
36.8210 USD |
33.0500 USD |
| 2021-04-21 |
34.5948 USD |
8,484.9991 DOT |
34.8030 USD |
33.2390 USD |
36.2880 USD |
34.3170 USD |
| 2021-04-20 |
33.2449 USD |
10,620.9414 DOT |
34.8060 USD |
31.4170 USD |
35.6610 USD |
34.7790 USD |
| 2021-04-19 |
36.9487 USD |
7,152.7951 DOT |
37.6360 USD |
34.0750 USD |
38.7420 USD |
35.6500 USD |
| 2021-04-18 |
38.1265 USD |
27,904.6804 DOT |
42.0010 USD |
32.3590 USD |
42.2960 USD |
37.7040 USD |
| 2021-04-17 |
46.1300 USD |
13,986.3717 DOT |
41.7460 USD |
41.7460 USD |
48.2430 USD |
43.1010 USD |
| 2021-04-16 |
41.7563 USD |
9,768.0242 DOT |
43.5930 USD |
40.1620 USD |
43.6830 USD |
42.2600 USD |
| 2021-04-15 |
43.1942 USD |
8,103.7635 DOT |
42.7030 USD |
41.5000 USD |
44.0900 USD |
43.3520 USD |
| 2021-04-14 |
41.9685 USD |
10,058.1593 DOT |
42.7260 USD |
40.1790 USD |
44.4890 USD |
42.4910 USD |
| 2021-04-13 |
41.2359 USD |
9,386.1180 DOT |
40.8290 USD |
39.8480 USD |
41.5710 USD |
41.5000 USD |
| 2021-04-12 |
40.3072 USD |
6,938.6742 DOT |
40.7670 USD |
39.1600 USD |
41.8060 USD |
40.3340 USD |
| 2021-04-11 |
40.5215 USD |
1,918.4101 DOT |
41.6100 USD |
40.0000 USD |
41.6460 USD |
40.6800 USD |