Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-19 |
32.9593 USD |
18,932.4165 DOT |
31.7000 USD |
29.6650 USD |
35.0000 USD |
34.8390 USD |
| 2021-02-18 |
31.4785 USD |
10,258.8022 DOT |
32.1800 USD |
30.7810 USD |
32.5000 USD |
31.1680 USD |
| 2021-02-17 |
31.2326 USD |
13,749.5969 DOT |
30.0740 USD |
29.7030 USD |
32.4680 USD |
31.9670 USD |
| 2021-02-16 |
30.0826 USD |
11,143.3728 DOT |
27.6850 USD |
27.0200 USD |
31.0000 USD |
30.7610 USD |
| 2021-02-15 |
27.1218 USD |
18,968.4684 DOT |
27.5740 USD |
23.8660 USD |
29.5750 USD |
27.6950 USD |
| 2021-02-14 |
27.7688 USD |
17,204.8292 DOT |
28.0980 USD |
26.4820 USD |
29.2210 USD |
26.8530 USD |
| 2021-02-13 |
28.7552 USD |
22,378.6653 DOT |
28.5970 USD |
27.3120 USD |
30.2200 USD |
28.0380 USD |
| 2021-02-12 |
27.7447 USD |
22,153.8068 DOT |
25.1900 USD |
24.5080 USD |
29.7000 USD |
28.8700 USD |
| 2021-02-11 |
24.8397 USD |
17,291.4265 DOT |
23.4150 USD |
23.4150 USD |
25.6470 USD |
24.9920 USD |
| 2021-02-10 |
23.7318 USD |
29,350.2030 DOT |
23.5000 USD |
22.0000 USD |
26.0000 USD |
23.6350 USD |
| 2021-02-09 |
23.7301 USD |
9,158.3777 DOT |
23.8800 USD |
23.0540 USD |
24.9990 USD |
23.5000 USD |
| 2021-02-08 |
21.8913 USD |
15,590.3608 DOT |
19.9800 USD |
19.2000 USD |
23.8710 USD |
23.0490 USD |
| 2021-02-07 |
19.8110 USD |
17,919.9549 DOT |
21.1640 USD |
19.2000 USD |
21.1990 USD |
19.9800 USD |
| 2021-02-06 |
20.4244 USD |
9,419.7391 DOT |
20.7730 USD |
19.9700 USD |
22.0000 USD |
20.4720 USD |
| 2021-02-05 |
20.7825 USD |
21,770.2097 DOT |
19.7840 USD |
19.5000 USD |
21.4120 USD |
20.7740 USD |
| 2021-02-04 |
20.3155 USD |
34,979.1681 DOT |
20.9000 USD |
18.9010 USD |
21.7000 USD |
19.7840 USD |
| 2021-02-03 |
19.3078 USD |
28,791.8349 DOT |
17.3090 USD |
16.9790 USD |
20.8990 USD |
20.8990 USD |
| 2021-02-02 |
17.1252 USD |
17,154.5428 DOT |
16.6890 USD |
16.1000 USD |
17.6970 USD |
17.1510 USD |
| 2021-02-01 |
16.0806 USD |
11,775.8623 DOT |
15.8880 USD |
15.5000 USD |
16.5000 USD |
16.5000 USD |
| 2021-01-31 |
16.4271 USD |
7,842.4304 DOT |
16.3240 USD |
15.8500 USD |
17.5000 USD |
16.2790 USD |
| 2021-01-30 |
16.5259 USD |
18,196.7313 DOT |
16.9820 USD |
16.1760 USD |
17.0390 USD |
16.5540 USD |
| 2021-01-29 |
16.9488 USD |
27,381.7661 DOT |
16.9020 USD |
16.0150 USD |
17.7480 USD |
16.9470 USD |
| 2021-01-28 |
16.9286 USD |
15,169.4437 DOT |
15.4090 USD |
15.4090 USD |
17.5330 USD |
17.0100 USD |
| 2021-01-27 |
15.7758 USD |
25,340.4827 DOT |
16.7300 USD |
15.0010 USD |
17.0510 USD |
15.4520 USD |
| 2021-01-26 |
16.7365 USD |
16,038.2978 DOT |
17.1570 USD |
16.1500 USD |
17.9750 USD |
17.0000 USD |
| 2021-01-25 |
18.1347 USD |
16,510.8011 DOT |
17.8970 USD |
17.1440 USD |
19.1000 USD |
17.1550 USD |
| 2021-01-24 |
17.8585 USD |
8,789.2540 DOT |
18.6660 USD |
17.3220 USD |
18.6660 USD |
18.0550 USD |
| 2021-01-23 |
18.0558 USD |
13,096.0914 DOT |
17.1780 USD |
16.7580 USD |
18.7530 USD |
18.5500 USD |
| 2021-01-22 |
17.2543 USD |
43,165.1743 DOT |
15.6450 USD |
14.8000 USD |
18.1210 USD |
17.0600 USD |
| 2021-01-21 |
16.2144 USD |
26,478.2562 DOT |
18.0400 USD |
14.9500 USD |
18.2250 USD |
16.2100 USD |
| 2021-01-20 |
17.2180 USD |
32,984.3599 DOT |
16.4700 USD |
14.7430 USD |
28.6960 USD |
18.0380 USD |
| 2021-01-19 |
16.8347 USD |
22,102.7779 DOT |
16.6520 USD |
16.0880 USD |
17.6660 USD |
16.5160 USD |
| 2021-01-18 |
16.9879 USD |
11,871.5203 DOT |
17.4490 USD |
16.0000 USD |
18.1740 USD |
16.2780 USD |
| 2021-01-17 |
17.2506 USD |
29,456.8604 DOT |
18.0900 USD |
16.4190 USD |
18.9000 USD |
17.4500 USD |
| 2021-01-16 |
17.1783 USD |
42,463.1152 DOT |
13.3500 USD |
13.3500 USD |
19.6000 USD |
18.0900 USD |
| 2021-01-15 |
13.4664 USD |
46,227.2582 DOT |
14.6220 USD |
10.1320 USD |
15.0000 USD |
13.2000 USD |
| 2021-01-14 |
12.3186 USD |
26,074.4400 DOT |
10.8870 USD |
10.8870 USD |
14.5850 USD |
14.3960 USD |
| 2021-01-13 |
10.0100 USD |
16,022.2009 DOT |
8.1000 USD |
7.3890 USD |
11.3310 USD |
11.1760 USD |
| 2021-01-12 |
8.5419 USD |
4,698.7340 DOT |
8.2510 USD |
7.9950 USD |
9.3540 USD |
8.1000 USD |
| 2021-01-11 |
8.0549 USD |
15,481.1954 DOT |
9.2010 USD |
7.2210 USD |
9.2010 USD |
8.4000 USD |
| 2021-01-10 |
9.5130 USD |
6,089.7318 DOT |
9.8880 USD |
8.6120 USD |
10.0110 USD |
9.2200 USD |
| 2021-01-09 |
9.4930 USD |
6,771.7324 DOT |
9.3910 USD |
9.0310 USD |
10.0000 USD |
9.8240 USD |
| 2021-01-08 |
9.1996 USD |
7,934.8676 DOT |
9.6680 USD |
8.9080 USD |
9.7600 USD |
9.4820 USD |
| 2021-01-07 |
9.9160 USD |
13,362.9772 DOT |
10.1000 USD |
9.1110 USD |
11.8000 USD |
9.6680 USD |
| 2021-01-06 |
10.4050 USD |
15,268.7051 DOT |
9.6800 USD |
9.5000 USD |
11.5000 USD |
10.1000 USD |
| 2021-01-05 |
9.7038 USD |
4,444.1209 DOT |
9.5490 USD |
9.0000 USD |
10.8000 USD |
9.6800 USD |
| 2021-01-04 |
9.4135 USD |
7,499.8394 DOT |
10.3280 USD |
8.4900 USD |
10.9340 USD |
9.5020 USD |
| 2021-01-03 |
9.4428 USD |
11,846.0244 DOT |
9.2500 USD |
8.8010 USD |
10.5000 USD |
9.9900 USD |
| 2021-01-02 |
8.9738 USD |
26,628.6488 DOT |
8.2690 USD |
7.9040 USD |
9.8100 USD |
9.1040 USD |
| 2021-01-01 |
9.0169 USD |
12,356.3919 DOT |
9.2400 USD |
8.1030 USD |
9.4990 USD |
8.3860 USD |