Identifier on Kraken: DOTAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-26 |
19.7498 AUD |
630.0738 DOT |
19.0000 AUD |
18.0441 AUD |
21.2719 AUD |
18.9182 AUD |
| 2021-06-25 |
20.7546 AUD |
172.8876 DOT |
22.5090 AUD |
19.5100 AUD |
22.5090 AUD |
20.3279 AUD |
| 2021-06-24 |
20.6163 AUD |
275.7033 DOT |
20.3434 AUD |
19.5850 AUD |
22.7338 AUD |
21.7554 AUD |
| 2021-06-23 |
21.3008 AUD |
1,847.7508 DOT |
19.8974 AUD |
19.5416 AUD |
24.2238 AUD |
20.6210 AUD |
| 2021-06-22 |
20.3293 AUD |
7,228.7872 DOT |
21.0194 AUD |
15.0000 AUD |
23.2280 AUD |
21.1816 AUD |
| 2021-06-21 |
23.5890 AUD |
2,714.6839 DOT |
28.2485 AUD |
20.8807 AUD |
28.2485 AUD |
21.6346 AUD |
| 2021-06-20 |
26.6462 AUD |
444.8505 DOT |
27.0000 AUD |
25.5000 AUD |
29.5184 AUD |
28.7785 AUD |
| 2021-06-19 |
27.4291 AUD |
168.6277 DOT |
28.8573 AUD |
27.1135 AUD |
29.6733 AUD |
29.6733 AUD |
| 2021-06-18 |
29.3711 AUD |
433.9499 DOT |
29.6673 AUD |
27.7000 AUD |
31.8934 AUD |
29.9692 AUD |
| 2021-06-17 |
29.9607 AUD |
458.0050 DOT |
29.9329 AUD |
29.4524 AUD |
30.6846 AUD |
29.5542 AUD |
| 2021-06-16 |
30.7457 AUD |
298.3688 DOT |
31.9062 AUD |
29.8438 AUD |
31.9063 AUD |
31.0053 AUD |
| 2021-06-15 |
32.3742 AUD |
460.1617 DOT |
33.3700 AUD |
31.1506 AUD |
33.8808 AUD |
31.6370 AUD |
| 2021-06-14 |
31.2370 AUD |
474.0720 DOT |
28.7061 AUD |
27.7000 AUD |
32.5203 AUD |
32.0746 AUD |
| 2021-06-13 |
28.1125 AUD |
1,136.1738 DOT |
27.1246 AUD |
25.9775 AUD |
29.3569 AUD |
28.6128 AUD |
| 2021-06-12 |
26.4556 AUD |
316.6817 DOT |
27.0219 AUD |
25.0900 AUD |
28.8400 AUD |
26.4458 AUD |
| 2021-06-11 |
29.0995 AUD |
388.6431 DOT |
29.2216 AUD |
27.5387 AUD |
31.3226 AUD |
27.5387 AUD |
| 2021-06-10 |
30.3332 AUD |
669.4406 DOT |
30.0110 AUD |
28.4390 AUD |
31.2736 AUD |
29.4911 AUD |
| 2021-06-09 |
28.7228 AUD |
482.8651 DOT |
29.5305 AUD |
26.8813 AUD |
30.5214 AUD |
30.0778 AUD |
| 2021-06-08 |
27.7621 AUD |
922.1903 DOT |
31.0345 AUD |
26.0000 AUD |
31.0345 AUD |
29.7976 AUD |
| 2021-06-07 |
28.8669 AUD |
903.3734 DOT |
34.4812 AUD |
26.0000 AUD |
34.4812 AUD |
31.3252 AUD |
| 2021-06-06 |
31.4561 AUD |
71.2477 DOT |
30.9864 AUD |
30.9540 AUD |
34.4812 AUD |
34.4812 AUD |
| 2021-06-05 |
33.9091 AUD |
356.2153 DOT |
30.9784 AUD |
29.4558 AUD |
35.6969 AUD |
29.4558 AUD |
| 2021-06-04 |
32.1616 AUD |
1,068.0437 DOT |
35.0554 AUD |
29.1803 AUD |
35.0554 AUD |
32.0000 AUD |
| 2021-06-03 |
36.3987 AUD |
706.9263 DOT |
34.2484 AUD |
32.8798 AUD |
38.4614 AUD |
34.9992 AUD |
| 2021-06-02 |
30.8025 AUD |
765.8036 DOT |
28.9318 AUD |
28.0000 AUD |
34.4188 AUD |
33.3311 AUD |
| 2021-06-01 |
29.9275 AUD |
761.2852 DOT |
31.1867 AUD |
28.2338 AUD |
31.5000 AUD |
29.8177 AUD |
| 2021-05-31 |
27.2708 AUD |
1,753.4860 DOT |
26.5997 AUD |
25.0000 AUD |
31.0159 AUD |
30.6346 AUD |
| 2021-05-30 |
28.3648 AUD |
1,169.1444 DOT |
25.4799 AUD |
24.5000 AUD |
30.6561 AUD |
27.6200 AUD |
| 2021-05-29 |
27.1753 AUD |
1,540.0272 DOT |
28.5000 AUD |
24.8400 AUD |
29.3110 AUD |
25.2638 AUD |
| 2021-05-28 |
30.6666 AUD |
2,040.4348 DOT |
30.5612 AUD |
27.0000 AUD |
33.8482 AUD |
28.6756 AUD |
| 2021-05-27 |
30.7867 AUD |
2,398.1227 DOT |
30.5840 AUD |
28.9173 AUD |
32.0594 AUD |
31.2850 AUD |
| 2021-05-26 |
30.0398 AUD |
2,188.7863 DOT |
28.2900 AUD |
28.2900 AUD |
31.7153 AUD |
31.6556 AUD |
| 2021-05-25 |
28.1355 AUD |
2,188.6383 DOT |
31.6063 AUD |
25.1557 AUD |
33.1989 AUD |
27.4190 AUD |
| 2021-05-24 |
27.1235 AUD |
2,339.0958 DOT |
23.8628 AUD |
22.7754 AUD |
33.5730 AUD |
30.0000 AUD |
| 2021-05-23 |
22.0869 AUD |
6,848.0834 DOT |
28.7161 AUD |
18.2381 AUD |
30.6609 AUD |
24.1971 AUD |
| 2021-05-22 |
29.4244 AUD |
972.4002 DOT |
30.8906 AUD |
26.5030 AUD |
33.2409 AUD |
28.8002 AUD |
| 2021-05-21 |
33.9105 AUD |
5,215.6172 DOT |
37.9178 AUD |
26.0019 AUD |
44.0000 AUD |
31.4588 AUD |
| 2021-05-20 |
37.6040 AUD |
3,373.6615 DOT |
33.7016 AUD |
28.0000 AUD |
53.4252 AUD |
37.8417 AUD |
| 2021-05-19 |
36.6349 AUD |
5,197.4349 DOT |
52.8418 AUD |
24.0102 AUD |
55.6204 AUD |
37.4546 AUD |
| 2021-05-18 |
52.0180 AUD |
969.0964 DOT |
53.2041 AUD |
48.5099 AUD |
54.9449 AUD |
53.4901 AUD |
| 2021-05-17 |
50.5397 AUD |
1,511.8652 DOT |
53.5051 AUD |
45.5000 AUD |
55.7559 AUD |
49.2606 AUD |
| 2021-05-16 |
57.9889 AUD |
1,073.4378 DOT |
57.1763 AUD |
50.0165 AUD |
64.0181 AUD |
55.8262 AUD |
| 2021-05-15 |
61.1352 AUD |
2,197.2266 DOT |
61.2741 AUD |
56.0000 AUD |
64.2946 AUD |
56.9754 AUD |
| 2021-05-14 |
58.2890 AUD |
1,092.9073 DOT |
53.8879 AUD |
50.8606 AUD |
62.7655 AUD |
62.7055 AUD |
| 2021-05-13 |
49.7039 AUD |
905.0535 DOT |
44.5000 AUD |
43.9500 AUD |
54.7451 AUD |
53.7960 AUD |
| 2021-05-12 |
50.4020 AUD |
5,827.8680 DOT |
51.2849 AUD |
46.6504 AUD |
54.2265 AUD |
47.0000 AUD |
| 2021-05-11 |
48.3293 AUD |
677.9032 DOT |
45.9368 AUD |
45.5777 AUD |
49.5265 AUD |
49.4769 AUD |
| 2021-05-10 |
48.3663 AUD |
821.8650 DOT |
50.3539 AUD |
42.9397 AUD |
54.7415 AUD |
49.8700 AUD |
| 2021-05-09 |
50.7514 AUD |
249.2154 DOT |
53.7422 AUD |
48.5300 AUD |
53.7523 AUD |
53.0901 AUD |
| 2021-05-08 |
51.7866 AUD |
448.1507 DOT |
49.7514 AUD |
49.7514 AUD |
55.2867 AUD |
50.9786 AUD |