Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-20 |
5.9663 USD |
888.2925 DOT |
5.8340 USD |
5.8020 USD |
6.2910 USD |
6.2910 USD |
| 2023-01-19 |
5.7781 USD |
1,142.8827 DOT |
5.7110 USD |
5.7110 USD |
5.8290 USD |
5.7920 USD |
| 2023-01-18 |
5.8785 USD |
907.7010 DOT |
6.0630 USD |
5.6690 USD |
6.2260 USD |
5.8350 USD |
| 2023-01-17 |
6.0526 USD |
820.4308 DOT |
5.7640 USD |
5.7640 USD |
6.1000 USD |
6.0000 USD |
| 2023-01-16 |
5.8499 USD |
1,574.4727 DOT |
5.9000 USD |
5.7000 USD |
6.0900 USD |
5.8960 USD |
| 2023-01-15 |
5.9637 USD |
546.1858 DOT |
5.8920 USD |
5.7960 USD |
6.0500 USD |
5.9620 USD |
| 2023-01-14 |
5.9078 USD |
5,485.2935 DOT |
5.4190 USD |
5.4190 USD |
6.4490 USD |
6.0500 USD |
| 2023-01-13 |
5.2588 USD |
563.4970 DOT |
5.2090 USD |
5.1850 USD |
5.3670 USD |
5.3670 USD |
| 2023-01-12 |
5.1307 USD |
1,052.7082 DOT |
5.1430 USD |
5.0630 USD |
5.2250 USD |
5.2250 USD |
| 2023-01-11 |
4.9117 USD |
625.8696 DOT |
4.9290 USD |
4.8590 USD |
4.9310 USD |
4.8700 USD |
| 2023-01-10 |
4.9225 USD |
474.9035 DOT |
4.8490 USD |
4.8490 USD |
4.9430 USD |
4.9350 USD |
| 2023-01-09 |
4.9842 USD |
1,038.9361 DOT |
4.8570 USD |
4.8560 USD |
5.0730 USD |
5.0730 USD |
| 2023-01-08 |
4.6802 USD |
1,116.8708 DOT |
4.6520 USD |
4.6430 USD |
4.7500 USD |
4.7420 USD |
| 2023-01-07 |
4.8385 USD |
370.1494 DOT |
4.6990 USD |
4.6630 USD |
4.9890 USD |
4.6930 USD |
| 2023-01-06 |
4.6318 USD |
441.2372 DOT |
4.6590 USD |
4.5760 USD |
4.6850 USD |
4.6850 USD |
| 2023-01-05 |
4.6032 USD |
2,971.3509 DOT |
4.6460 USD |
4.5840 USD |
4.6460 USD |
4.6120 USD |
| 2023-01-04 |
4.6469 USD |
250.1901 DOT |
4.5900 USD |
4.5900 USD |
4.6740 USD |
4.5970 USD |
| 2023-01-03 |
4.5104 USD |
101.7685 DOT |
4.5110 USD |
4.5030 USD |
4.5190 USD |
4.5190 USD |
| 2023-01-02 |
4.4481 USD |
1,410.8041 DOT |
4.4000 USD |
4.4000 USD |
4.5340 USD |
4.5010 USD |
| 2023-01-01 |
4.3237 USD |
43.3064 DOT |
4.3070 USD |
4.2800 USD |
4.3450 USD |
4.3450 USD |
| 2022-12-31 |
4.3398 USD |
322.9839 DOT |
4.3430 USD |
4.3140 USD |
4.3760 USD |
4.3720 USD |
| 2022-12-30 |
4.3278 USD |
1,564.3303 DOT |
4.3280 USD |
4.2850 USD |
4.3400 USD |
4.3310 USD |
| 2022-12-29 |
4.2796 USD |
2,614.0584 DOT |
4.2800 USD |
4.2500 USD |
4.3520 USD |
4.3220 USD |
| 2022-12-28 |
4.4102 USD |
1,465.4917 DOT |
4.4690 USD |
4.2670 USD |
4.4690 USD |
4.2670 USD |
| 2022-12-27 |
4.5150 USD |
947.2329 DOT |
4.5560 USD |
4.4720 USD |
4.5560 USD |
4.4720 USD |
| 2022-12-26 |
4.4953 USD |
246.2649 DOT |
4.4920 USD |
4.4900 USD |
4.5230 USD |
4.5230 USD |
| 2022-12-25 |
4.4420 USD |
141.0120 DOT |
4.4380 USD |
4.4170 USD |
4.4510 USD |
4.4510 USD |
| 2022-12-24 |
4.4910 USD |
1,492.4205 DOT |
4.4910 USD |
4.4500 USD |
4.6580 USD |
4.4810 USD |
| 2022-12-23 |
4.5046 USD |
874.3022 DOT |
4.5330 USD |
4.4620 USD |
4.5470 USD |
4.4750 USD |
| 2022-12-22 |
4.4747 USD |
184.3233 DOT |
4.4940 USD |
4.3820 USD |
4.4940 USD |
4.3820 USD |
| 2022-12-21 |
4.5298 USD |
825.1719 DOT |
4.5440 USD |
4.4660 USD |
4.5500 USD |
4.4940 USD |
| 2022-12-20 |
4.6065 USD |
123.0377 DOT |
4.5540 USD |
4.5540 USD |
4.6170 USD |
4.5950 USD |
| 2022-12-19 |
4.5224 USD |
701.1918 DOT |
4.6140 USD |
4.4790 USD |
4.6350 USD |
4.4790 USD |
| 2022-12-18 |
4.6932 USD |
1,153.6910 DOT |
4.7010 USD |
4.6500 USD |
4.7140 USD |
4.6880 USD |
| 2022-12-17 |
4.6374 USD |
6,769.1182 DOT |
4.6900 USD |
4.5870 USD |
4.7230 USD |
4.7230 USD |
| 2022-12-16 |
5.0640 USD |
6,927.2528 DOT |
5.2090 USD |
4.5920 USD |
5.2370 USD |
4.7660 USD |
| 2022-12-15 |
5.2019 USD |
2,524.6065 DOT |
5.2030 USD |
5.1500 USD |
5.2350 USD |
5.1950 USD |
| 2022-12-14 |
5.3096 USD |
132.4875 DOT |
5.3060 USD |
5.2930 USD |
5.3420 USD |
5.3020 USD |
| 2022-12-13 |
5.2428 USD |
4,476.9802 DOT |
5.1820 USD |
5.0480 USD |
5.3090 USD |
5.2770 USD |
| 2022-12-12 |
5.1549 USD |
828.2790 DOT |
5.1690 USD |
5.0590 USD |
5.1690 USD |
5.1540 USD |
| 2022-12-11 |
5.2554 USD |
275.3651 DOT |
5.2790 USD |
5.1620 USD |
5.3320 USD |
5.1620 USD |
| 2022-12-10 |
5.2997 USD |
696.2218 DOT |
5.3110 USD |
5.2750 USD |
5.3230 USD |
5.2950 USD |
| 2022-12-09 |
5.3567 USD |
1,277.4981 DOT |
5.4260 USD |
5.2950 USD |
5.4360 USD |
5.3040 USD |
| 2022-12-08 |
5.3275 USD |
3,913.6070 DOT |
5.3000 USD |
5.2580 USD |
5.4590 USD |
5.4410 USD |
| 2022-12-07 |
5.2791 USD |
874.8791 DOT |
5.5180 USD |
5.2470 USD |
5.5180 USD |
5.2470 USD |
| 2022-12-06 |
5.4734 USD |
714.3585 DOT |
5.4980 USD |
5.4480 USD |
5.5000 USD |
5.4660 USD |
| 2022-12-05 |
5.6400 USD |
299.4871 DOT |
5.6380 USD |
5.5330 USD |
5.7370 USD |
5.5600 USD |
| 2022-12-04 |
5.5142 USD |
709.9881 DOT |
5.5090 USD |
5.1560 USD |
5.6090 USD |
5.5450 USD |
| 2022-12-03 |
5.5938 USD |
203.3744 DOT |
5.6190 USD |
5.5750 USD |
5.6190 USD |
5.5830 USD |
| 2022-12-02 |
5.5848 USD |
584.9018 DOT |
5.4380 USD |
5.4140 USD |
5.6670 USD |
5.6020 USD |