Identifier on Bittrex: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
5.3862 USD |
545.6431 DOT |
5.4220 USD |
5.3460 USD |
5.4290 USD |
5.3830 USD |
| 2022-11-30 |
5.3963 USD |
243.3231 DOT |
5.3560 USD |
5.3560 USD |
5.4250 USD |
5.3920 USD |
| 2022-11-29 |
5.2736 USD |
351.3599 DOT |
5.2780 USD |
5.2610 USD |
5.3050 USD |
5.2620 USD |
| 2022-11-28 |
5.1717 USD |
669.0578 DOT |
5.2350 USD |
5.1010 USD |
5.2350 USD |
5.1650 USD |
| 2022-11-27 |
5.3213 USD |
419.8544 DOT |
5.3120 USD |
5.3120 USD |
5.3970 USD |
5.3970 USD |
| 2022-11-26 |
5.3438 USD |
692.8629 DOT |
5.2540 USD |
5.2540 USD |
5.4240 USD |
5.3420 USD |
| 2022-11-25 |
5.2929 USD |
247.3417 DOT |
5.3040 USD |
5.2730 USD |
5.3070 USD |
5.3070 USD |
| 2022-11-24 |
5.4363 USD |
35.7309 DOT |
5.4690 USD |
5.3580 USD |
5.4960 USD |
5.3580 USD |
| 2022-11-23 |
5.3093 USD |
3,560.9663 DOT |
5.2830 USD |
5.2780 USD |
5.4370 USD |
5.3780 USD |
| 2022-11-22 |
5.1288 USD |
1,178.3146 DOT |
5.1870 USD |
5.0100 USD |
5.1870 USD |
5.0260 USD |
| 2022-11-21 |
5.2140 USD |
2,689.2296 DOT |
5.2300 USD |
5.1130 USD |
5.2720 USD |
5.1550 USD |
| 2022-11-20 |
5.5648 USD |
228.9084 DOT |
5.5910 USD |
5.4390 USD |
5.6170 USD |
5.4390 USD |
| 2022-11-19 |
5.6060 USD |
716.5023 DOT |
5.5460 USD |
5.5460 USD |
5.6430 USD |
5.6180 USD |
| 2022-11-18 |
5.7225 USD |
1,060.5775 DOT |
5.7040 USD |
5.6410 USD |
5.7410 USD |
5.6410 USD |
| 2022-11-17 |
5.6616 USD |
201.4726 DOT |
5.6880 USD |
5.5940 USD |
5.7070 USD |
5.7050 USD |
| 2022-11-16 |
5.7783 USD |
916.0933 DOT |
5.8880 USD |
5.6400 USD |
5.9540 USD |
5.6400 USD |
| 2022-11-15 |
5.9855 USD |
1,898.2386 DOT |
5.8750 USD |
5.8730 USD |
6.0030 USD |
5.8730 USD |
| 2022-11-14 |
5.6173 USD |
3,342.3701 DOT |
5.5770 USD |
5.4930 USD |
5.8370 USD |
5.7810 USD |
| 2022-11-13 |
5.8102 USD |
1,155.0321 DOT |
5.8110 USD |
5.6670 USD |
5.9420 USD |
5.6670 USD |
| 2022-11-12 |
5.6801 USD |
1,705.9051 DOT |
5.7440 USD |
5.5550 USD |
5.7910 USD |
5.7910 USD |
| 2022-11-11 |
5.7143 USD |
2,942.8752 DOT |
5.8650 USD |
5.5090 USD |
5.8720 USD |
5.7290 USD |
| 2022-11-10 |
5.6844 USD |
8,148.0137 DOT |
5.3750 USD |
5.3660 USD |
6.1830 USD |
5.9190 USD |
| 2022-11-09 |
6.1254 USD |
6,096.6112 DOT |
6.3190 USD |
5.8980 USD |
6.3280 USD |
5.9940 USD |
| 2022-11-08 |
6.2847 USD |
9,166.5036 DOT |
7.1020 USD |
5.8590 USD |
7.1020 USD |
6.1790 USD |
| 2022-11-07 |
7.0457 USD |
1,683.5442 DOT |
6.8300 USD |
6.6840 USD |
7.4110 USD |
7.3800 USD |
| 2022-11-06 |
7.0455 USD |
4,611.8556 DOT |
7.0490 USD |
6.9690 USD |
7.1200 USD |
7.0370 USD |
| 2022-11-05 |
7.0947 USD |
1,345.8792 DOT |
7.1000 USD |
6.9950 USD |
7.2000 USD |
7.0940 USD |
| 2022-11-04 |
6.6186 USD |
3,524.3512 DOT |
6.4090 USD |
6.3990 USD |
6.9310 USD |
6.9280 USD |
| 2022-11-03 |
6.4380 USD |
2,836.5031 DOT |
6.3430 USD |
6.3330 USD |
6.5220 USD |
6.4980 USD |
| 2022-11-02 |
6.3319 USD |
1,875.2298 DOT |
6.4180 USD |
6.2280 USD |
6.4770 USD |
6.2280 USD |
| 2022-11-01 |
6.6411 USD |
1,512.5623 DOT |
6.6180 USD |
6.4840 USD |
6.7110 USD |
6.4840 USD |
| 2022-10-31 |
6.7229 USD |
2,414.4147 DOT |
6.6900 USD |
6.6230 USD |
6.8150 USD |
6.6310 USD |
| 2022-10-30 |
6.6097 USD |
1,202.4699 DOT |
6.5910 USD |
6.5510 USD |
6.7280 USD |
6.6010 USD |
| 2022-10-29 |
6.6188 USD |
1,683.6972 DOT |
6.5200 USD |
6.5170 USD |
6.7600 USD |
6.6810 USD |
| 2022-10-28 |
6.4227 USD |
819.1635 DOT |
6.3390 USD |
6.3380 USD |
6.5570 USD |
6.5400 USD |
| 2022-10-27 |
6.4882 USD |
1,052.8055 DOT |
6.4930 USD |
6.4450 USD |
6.6420 USD |
6.4450 USD |
| 2022-10-26 |
6.5178 USD |
4,678.7511 DOT |
6.4610 USD |
6.4280 USD |
6.6030 USD |
6.4930 USD |
| 2022-10-25 |
6.3673 USD |
4,419.6141 DOT |
5.9430 USD |
5.9190 USD |
6.6130 USD |
6.4670 USD |
| 2022-10-24 |
5.8759 USD |
925.5512 DOT |
5.9040 USD |
5.8230 USD |
5.9040 USD |
5.8630 USD |
| 2022-10-23 |
5.8452 USD |
354.8587 DOT |
5.8580 USD |
5.7890 USD |
5.9840 USD |
5.9840 USD |
| 2022-10-22 |
5.8148 USD |
853.0577 DOT |
5.8450 USD |
5.7780 USD |
5.8520 USD |
5.8350 USD |
| 2022-10-21 |
5.8344 USD |
1,455.6653 DOT |
5.8550 USD |
5.7440 USD |
5.8870 USD |
5.8590 USD |
| 2022-10-20 |
6.0055 USD |
1,896.3062 DOT |
6.0930 USD |
5.8500 USD |
6.1480 USD |
5.8600 USD |
| 2022-10-19 |
6.1327 USD |
502.7304 DOT |
6.1280 USD |
6.0840 USD |
6.2490 USD |
6.2100 USD |
| 2022-10-18 |
6.1752 USD |
611.9392 DOT |
6.2600 USD |
6.0940 USD |
6.2840 USD |
6.1180 USD |
| 2022-10-17 |
6.2245 USD |
1,032.0559 DOT |
6.2040 USD |
6.1440 USD |
6.2790 USD |
6.2600 USD |
| 2022-10-16 |
6.1450 USD |
736.9340 DOT |
6.1320 USD |
6.1170 USD |
6.2140 USD |
6.2140 USD |
| 2022-10-15 |
6.0732 USD |
1,957.1111 DOT |
6.0540 USD |
6.0290 USD |
6.1020 USD |
6.0650 USD |
| 2022-10-14 |
6.1772 USD |
1,407.0773 DOT |
6.1250 USD |
6.0300 USD |
6.2560 USD |
6.0570 USD |
| 2022-10-13 |
5.9556 USD |
7,428.7377 DOT |
6.1650 USD |
5.6910 USD |
6.1730 USD |
5.9940 USD |