Identifier on Bittrex: DOT-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-04-10 |
41.4415 USD |
6,509.8960 DOT |
40.5250 USD |
40.0000 USD |
42.7180 USD |
40.0010 USD |
2021-04-09 |
41.2585 USD |
7,473.6319 DOT |
41.4940 USD |
40.1500 USD |
42.0000 USD |
40.9360 USD |
2021-04-08 |
40.5475 USD |
2,908.2184 DOT |
39.5180 USD |
39.4750 USD |
41.3690 USD |
40.7190 USD |
2021-04-07 |
39.6603 USD |
15,265.2327 DOT |
43.3670 USD |
37.8500 USD |
43.3670 USD |
38.9230 USD |
2021-04-06 |
44.2835 USD |
4,345.4784 DOT |
45.9000 USD |
41.7080 USD |
46.1640 USD |
42.5810 USD |
2021-04-05 |
43.3999 USD |
4,075.3845 DOT |
44.1930 USD |
41.5900 USD |
44.9000 USD |
43.7590 USD |
2021-04-04 |
43.6566 USD |
1,692.1932 DOT |
41.1210 USD |
40.7000 USD |
44.9990 USD |
43.4630 USD |
2021-04-03 |
44.4703 USD |
22,306.6275 DOT |
41.2120 USD |
40.9090 USD |
46.5770 USD |
42.2330 USD |
2021-04-02 |
39.0498 USD |
10,157.3591 DOT |
37.5120 USD |
36.7460 USD |
40.1650 USD |
39.4000 USD |
2021-04-01 |
37.5801 USD |
6,830.0516 DOT |
36.7870 USD |
36.2080 USD |
38.7520 USD |
38.3400 USD |
2021-03-31 |
36.7766 USD |
17,185.8828 DOT |
34.0670 USD |
33.5000 USD |
38.2000 USD |
37.1100 USD |
2021-03-30 |
34.1558 USD |
2,138.4911 DOT |
34.2020 USD |
33.5500 USD |
34.6930 USD |
34.1990 USD |
2021-03-29 |
34.0104 USD |
2,695.4115 DOT |
33.0000 USD |
31.3510 USD |
34.7000 USD |
34.3080 USD |
2021-03-28 |
32.8636 USD |
923.7990 DOT |
32.9000 USD |
32.3510 USD |
34.0250 USD |
32.5600 USD |
2021-03-27 |
33.1991 USD |
7,457.2513 DOT |
33.4250 USD |
30.6010 USD |
34.8000 USD |
32.3750 USD |
2021-03-26 |
32.4781 USD |
2,098.2592 DOT |
31.0030 USD |
30.6920 USD |
33.4250 USD |
33.0000 USD |
2021-03-25 |
30.6351 USD |
4,703.5094 DOT |
29.9990 USD |
28.2880 USD |
34.0400 USD |
31.9990 USD |
2021-03-24 |
34.8637 USD |
2,748.3908 DOT |
34.4280 USD |
33.6000 USD |
36.1400 USD |
34.7670 USD |
2021-03-23 |
35.2871 USD |
8,733.9324 DOT |
35.3880 USD |
34.5050 USD |
36.7650 USD |
35.3330 USD |
2021-03-22 |
37.1640 USD |
9,117.4818 DOT |
36.2000 USD |
35.5350 USD |
37.6910 USD |
35.5950 USD |
2021-03-21 |
36.9604 USD |
14,871.9858 DOT |
37.0010 USD |
36.1450 USD |
38.0590 USD |
36.7000 USD |
2021-03-20 |
39.3433 USD |
6,481.2536 DOT |
38.1010 USD |
37.8190 USD |
40.0000 USD |
38.7200 USD |
2021-03-19 |
37.5711 USD |
11,521.1688 DOT |
35.2750 USD |
34.5130 USD |
38.7280 USD |
38.5380 USD |
2021-03-18 |
36.1440 USD |
7,434.2025 DOT |
36.3750 USD |
35.6690 USD |
37.0000 USD |
36.0680 USD |
2021-03-17 |
35.5223 USD |
9,857.5048 DOT |
35.4730 USD |
34.4280 USD |
36.3730 USD |
35.8000 USD |
2021-03-16 |
34.4100 USD |
78,538.7207 DOT |
34.5170 USD |
32.0000 USD |
35.2840 USD |
35.1240 USD |
2021-03-15 |
35.8873 USD |
32,152.5441 DOT |
36.6650 USD |
34.0000 USD |
38.4000 USD |
34.8210 USD |
2021-03-14 |
36.9250 USD |
12,936.4888 DOT |
37.2300 USD |
36.3050 USD |
37.9390 USD |
36.7670 USD |
2021-03-13 |
37.5492 USD |
20,472.1877 DOT |
35.4980 USD |
34.7470 USD |
38.0230 USD |
37.4800 USD |
2021-03-12 |
36.4166 USD |
35,366.6278 DOT |
36.9630 USD |
34.5140 USD |
37.3990 USD |
34.9850 USD |
2021-03-11 |
36.9071 USD |
5,753.1658 DOT |
37.8000 USD |
35.9170 USD |
38.0070 USD |
36.7890 USD |
2021-03-10 |
37.6634 USD |
10,909.8969 DOT |
38.3440 USD |
36.3560 USD |
39.5000 USD |
38.5700 USD |
2021-03-09 |
36.0103 USD |
92,913.4814 DOT |
34.9600 USD |
34.8000 USD |
38.0000 USD |
37.2710 USD |
2021-03-08 |
34.3237 USD |
23,807.6834 DOT |
35.4930 USD |
33.4920 USD |
35.5000 USD |
34.3150 USD |
2021-03-07 |
34.4063 USD |
5,607.7463 DOT |
33.7840 USD |
33.7240 USD |
35.1660 USD |
34.5530 USD |
2021-03-06 |
33.0168 USD |
29,696.1023 DOT |
33.8290 USD |
32.3050 USD |
34.0900 USD |
33.5000 USD |
2021-03-05 |
33.6287 USD |
23,426.5874 DOT |
35.2500 USD |
31.4990 USD |
35.2500 USD |
33.4230 USD |
2021-03-04 |
35.5706 USD |
10,438.1153 DOT |
37.0500 USD |
34.3570 USD |
38.2960 USD |
35.0000 USD |
2021-03-03 |
38.2274 USD |
6,438.1611 DOT |
37.0000 USD |
36.9440 USD |
39.0000 USD |
38.1710 USD |
2021-03-02 |
36.5214 USD |
4,194.5707 DOT |
36.8600 USD |
34.5000 USD |
38.0010 USD |
34.8320 USD |
2021-03-01 |
37.0195 USD |
9,655.6577 DOT |
34.7460 USD |
33.6270 USD |
38.7120 USD |
37.0210 USD |
2021-02-28 |
32.6951 USD |
10,573.0083 DOT |
33.5960 USD |
31.8240 USD |
35.0530 USD |
35.0300 USD |
2021-02-27 |
34.1977 USD |
23,006.3386 DOT |
31.3200 USD |
31.3200 USD |
35.8850 USD |
35.1000 USD |
2021-02-26 |
30.6779 USD |
23,825.4425 DOT |
31.0200 USD |
28.0880 USD |
33.8840 USD |
32.6680 USD |
2021-02-25 |
33.7272 USD |
18,392.5203 DOT |
33.7970 USD |
31.0880 USD |
35.6090 USD |
31.0880 USD |
2021-02-24 |
35.8817 USD |
10,150.2048 DOT |
34.7790 USD |
32.8460 USD |
39.9800 USD |
33.7210 USD |
2021-02-23 |
32.0370 USD |
36,795.0595 DOT |
37.3410 USD |
28.0210 USD |
37.5240 USD |
34.5600 USD |
2021-02-22 |
35.3408 USD |
78,846.2003 DOT |
39.4920 USD |
30.6660 USD |
39.4920 USD |
37.7000 USD |
2021-02-21 |
39.1474 USD |
16,745.0723 DOT |
38.5620 USD |
38.0570 USD |
40.4810 USD |
39.5140 USD |
2021-02-20 |
38.9634 USD |
48,238.7971 DOT |
35.0540 USD |
35.0000 USD |
42.2000 USD |
39.0880 USD |