Market [unlinked] / USD
Identifier on Kraken: DOLOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.1843 USD |
541,985.5092 |
0.1928 USD |
0.1782 USD |
0.1928 USD |
0.1801 USD |
| 2025-09-07 |
0.2024 USD |
341,282.0847 |
0.1969 USD |
0.1928 USD |
0.2187 USD |
0.1928 USD |
| 2025-09-06 |
0.1892 USD |
1,521,137.3031 |
0.1805 USD |
0.1762 USD |
0.1999 USD |
0.1995 USD |
| 2025-09-05 |
0.1726 USD |
93,606.9776 |
0.1714 USD |
0.1682 USD |
0.1760 USD |
0.1746 USD |
| 2025-09-04 |
0.1763 USD |
1,442,851.8742 |
0.1926 USD |
0.1622 USD |
0.1933 USD |
0.1630 USD |
| 2025-09-03 |
0.1966 USD |
169,081.2248 |
0.2047 USD |
0.1906 USD |
0.2059 USD |
0.1940 USD |
| 2025-09-02 |
0.2141 USD |
959,894.3765 |
0.2214 USD |
0.2019 USD |
0.2292 USD |
0.2050 USD |
| 2025-09-01 |
0.2841 USD |
306,736.4991 |
0.3250 USD |
0.2513 USD |
0.3291 USD |
0.2513 USD |
| 2025-08-31 |
0.3368 USD |
272,589.6891 |
0.2889 USD |
0.2867 USD |
0.3683 USD |
0.3398 USD |
| 2025-08-30 |
0.2567 USD |
309,778.4623 |
0.2169 USD |
0.2169 USD |
0.2762 USD |
0.2684 USD |
| 2025-08-29 |
0.2317 USD |
65,630.2838 |
0.2368 USD |
0.2151 USD |
0.2438 USD |
0.2255 USD |
| 2025-08-28 |
0.2096 USD |
885,295.0467 |
0.2200 USD |
0.1913 USD |
0.2499 USD |
0.2422 USD |
| 2025-08-27 |
0.2749 USD |
475,988.0361 |
0.2482 USD |
0.2364 USD |
0.4385 USD |
0.2564 USD |
| 2025-08-26 |
0.2399 USD |
196,542.4656 |
0.2446 USD |
0.2292 USD |
0.2592 USD |
0.2339 USD |
| 2025-08-25 |
0.2669 USD |
155,694.0284 |
0.2939 USD |
0.2436 USD |
0.2970 USD |
0.2455 USD |
| 2025-08-24 |
0.2909 USD |
270,750.2680 |
0.3006 USD |
0.2700 USD |
0.3100 USD |
0.2851 USD |
| 2025-08-23 |
0.2781 USD |
550,489.6846 |
0.2393 USD |
0.2155 USD |
0.3199 USD |
0.2907 USD |
| 2025-08-22 |
0.2164 USD |
356,786.0641 |
0.2188 USD |
0.1983 USD |
0.2289 USD |
0.2191 USD |
| 2025-08-21 |
0.2260 USD |
273,105.5736 |
0.2287 USD |
0.2176 USD |
0.2348 USD |
0.2176 USD |
| 2025-08-20 |
0.2047 USD |
175,876.1306 |
0.1962 USD |
0.1962 USD |
0.2203 USD |
0.2203 USD |
| 2025-08-19 |
0.2084 USD |
56,282.6752 |
0.2149 USD |
0.2004 USD |
0.2187 USD |
0.2004 USD |
| 2025-08-18 |
0.1950 USD |
60,115.2286 |
0.2071 USD |
0.1873 USD |
0.2071 USD |
0.1923 USD |
| 2025-08-17 |
0.2140 USD |
88,302.3130 |
0.2093 USD |
0.2093 USD |
0.2269 USD |
0.2163 USD |
| 2025-08-16 |
0.2055 USD |
111,785.4447 |
0.2043 USD |
0.2013 USD |
0.2123 USD |
0.2064 USD |
| 2025-08-15 |
0.2170 USD |
237,473.4783 |
0.2018 USD |
0.2018 USD |
0.2294 USD |
0.2211 USD |
| 2025-08-14 |
0.2306 USD |
274,095.8952 |
0.2399 USD |
0.2150 USD |
0.2480 USD |
0.2243 USD |
| 2025-08-13 |
0.2218 USD |
441,622.3364 |
0.2256 USD |
0.2132 USD |
0.2400 USD |
0.2284 USD |
| 2025-08-12 |
0.2515 USD |
177,964.6624 |
0.2511 USD |
0.2427 USD |
0.2673 USD |
0.2432 USD |
| 2025-08-11 |
0.2746 USD |
33,528.3498 |
0.2889 USD |
0.2656 USD |
0.2889 USD |
0.2692 USD |
| 2025-08-10 |
0.2598 USD |
555,967.2770 |
0.2268 USD |
0.2230 USD |
0.2950 USD |
0.2668 USD |
| 2025-08-09 |
0.2143 USD |
123,505.9841 |
0.2026 USD |
0.1992 USD |
0.2314 USD |
0.2280 USD |
| 2025-08-08 |
0.1946 USD |
166,124.6853 |
0.1816 USD |
0.1808 USD |
0.2083 USD |
0.1976 USD |
| 2025-08-07 |
0.1875 USD |
388,931.3614 |
0.1539 USD |
0.1539 USD |
0.2103 USD |
0.1884 USD |
| 2025-08-06 |
0.1584 USD |
77,433.3087 |
0.1633 USD |
0.1509 USD |
0.1680 USD |
0.1509 USD |
| 2025-08-05 |
0.1633 USD |
162,462.8529 |
0.1610 USD |
0.1485 USD |
0.1726 USD |
0.1691 USD |
| 2025-08-04 |
0.1518 USD |
51,076.5951 |
0.1473 USD |
0.1450 USD |
0.1576 USD |
0.1528 USD |
| 2025-08-03 |
0.1382 USD |
81,876.1058 |
0.1283 USD |
0.1283 USD |
0.1542 USD |
0.1463 USD |
| 2025-08-02 |
0.1394 USD |
74,517.8206 |
0.1455 USD |
0.1290 USD |
0.1520 USD |
0.1291 USD |
| 2025-08-01 |
0.1470 USD |
54,203.2027 |
0.1488 USD |
0.1411 USD |
0.1562 USD |
0.1421 USD |
| 2025-07-31 |
0.1574 USD |
186,961.9307 |
0.1614 USD |
0.1443 USD |
0.1662 USD |
0.1517 USD |
| 2025-07-30 |
0.1441 USD |
359,998.3123 |
0.1549 USD |
0.1272 USD |
0.1738 USD |
0.1628 USD |
| 2025-07-29 |
0.1798 USD |
381,678.4551 |
0.1803 USD |
0.1657 USD |
0.2009 USD |
0.1660 USD |
| 2025-07-28 |
0.1764 USD |
329,647.4155 |
0.1661 USD |
0.1562 USD |
0.1896 USD |
0.1780 USD |
| 2025-07-27 |
0.1655 USD |
455,083.1855 |
0.1500 USD |
0.1319 USD |
0.1867 USD |
0.1734 USD |
| 2025-07-26 |
0.1161 USD |
35,988.3547 |
0.1067 USD |
0.1067 USD |
0.1317 USD |
0.1317 USD |
| 2025-07-25 |
0.1103 USD |
74,522.8972 |
0.1104 USD |
0.0853 USD |
0.1370 USD |
0.1031 USD |
| 2025-07-24 |
0.0875 USD |
10,587.5628 |
0.0800 USD |
0.0800 USD |
0.1139 USD |
0.0870 USD |
| 2025-07-23 |
0.0802 USD |
223,346.9527 |
0.0650 USD |
0.0650 USD |
0.1012 USD |
0.0783 USD |
| 2025-07-22 |
0.0557 USD |
1,686.6200 |
0.0558 USD |
0.0557 USD |
0.0558 USD |
0.0557 USD |
| 2025-07-21 |
0.0000 USD |
0.0000 |
0.0560 USD |
0.0560 USD |
0.0560 USD |
0.0560 USD |