Identifier on Kraken: DOTAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-07 |
55.6643 AUD |
584.6467 DOT |
55.8229 AUD |
50.6770 AUD |
58.0000 AUD |
51.1083 AUD |
| 2021-05-06 |
52.9888 AUD |
302.1455 DOT |
53.4730 AUD |
49.2576 AUD |
55.9349 AUD |
53.0624 AUD |
| 2021-05-05 |
50.0207 AUD |
1,022.7558 DOT |
46.5049 AUD |
44.6430 AUD |
54.9903 AUD |
51.2376 AUD |
| 2021-05-04 |
46.9731 AUD |
410.8976 DOT |
47.9850 AUD |
44.9419 AUD |
49.0773 AUD |
46.5049 AUD |
| 2021-05-03 |
49.9257 AUD |
205.3854 DOT |
48.8322 AUD |
48.0000 AUD |
51.9478 AUD |
48.4413 AUD |
| 2021-05-02 |
48.6296 AUD |
189.4671 DOT |
48.5000 AUD |
46.2290 AUD |
51.8958 AUD |
51.8958 AUD |
| 2021-05-01 |
47.7959 AUD |
170.9322 DOT |
46.4909 AUD |
46.3064 AUD |
51.1340 AUD |
47.0000 AUD |
| 2021-04-30 |
47.4318 AUD |
514.5842 DOT |
46.4063 AUD |
45.8831 AUD |
48.6997 AUD |
48.6997 AUD |
| 2021-04-29 |
44.5659 AUD |
381.7819 DOT |
46.3602 AUD |
42.6280 AUD |
46.3602 AUD |
45.8991 AUD |
| 2021-04-28 |
44.9818 AUD |
668.4405 DOT |
45.0149 AUD |
41.7378 AUD |
46.5000 AUD |
45.7140 AUD |
| 2021-04-27 |
44.8349 AUD |
136.2287 DOT |
44.4733 AUD |
43.0171 AUD |
46.7011 AUD |
45.0736 AUD |
| 2021-04-26 |
43.3873 AUD |
1,175.0578 DOT |
44.8162 AUD |
40.1161 AUD |
49.6881 AUD |
43.9999 AUD |
| 2021-04-25 |
37.3511 AUD |
445.5463 DOT |
36.6560 AUD |
36.6560 AUD |
39.7374 AUD |
38.6713 AUD |
| 2021-04-24 |
43.7911 AUD |
861.8467 DOT |
40.8088 AUD |
36.3158 AUD |
59.0123 AUD |
39.3000 AUD |
| 2021-04-23 |
38.3033 AUD |
1,971.9128 DOT |
43.8228 AUD |
35.8262 AUD |
44.1210 AUD |
41.7256 AUD |
| 2021-04-22 |
46.4169 AUD |
863.8307 DOT |
45.1280 AUD |
42.7514 AUD |
52.2513 AUD |
44.2197 AUD |
| 2021-04-21 |
45.8246 AUD |
518.4229 DOT |
46.1526 AUD |
44.0000 AUD |
47.0341 AUD |
44.0000 AUD |
| 2021-04-20 |
43.4236 AUD |
991.2874 DOT |
44.9492 AUD |
41.0000 AUD |
50.8785 AUD |
46.8954 AUD |
| 2021-04-19 |
47.8783 AUD |
1,049.3662 DOT |
50.0145 AUD |
45.0000 AUD |
50.9804 AUD |
46.4437 AUD |
| 2021-04-18 |
48.8126 AUD |
2,875.6705 DOT |
54.4400 AUD |
43.8200 AUD |
62.8400 AUD |
49.7545 AUD |
| 2021-04-17 |
59.1583 AUD |
676.9592 DOT |
56.4600 AUD |
55.4900 AUD |
62.8400 AUD |
55.4900 AUD |
| 2021-04-16 |
55.3999 AUD |
731.4340 DOT |
57.8476 AUD |
52.3768 AUD |
57.8759 AUD |
54.0445 AUD |
| 2021-04-15 |
58.9877 AUD |
1,270.1484 DOT |
56.2019 AUD |
53.2349 AUD |
65.0000 AUD |
57.8760 AUD |
| 2021-04-14 |
55.5618 AUD |
917.1429 DOT |
56.7715 AUD |
52.0000 AUD |
58.0000 AUD |
55.8895 AUD |
| 2021-04-13 |
53.9837 AUD |
1,479.4468 DOT |
54.6246 AUD |
52.0187 AUD |
56.0000 AUD |
56.0000 AUD |
| 2021-04-12 |
54.4388 AUD |
640.3186 DOT |
54.0000 AUD |
52.2668 AUD |
57.5505 AUD |
53.9711 AUD |
| 2021-04-11 |
53.9627 AUD |
157.8754 DOT |
54.0000 AUD |
52.5260 AUD |
58.5703 AUD |
58.5703 AUD |
| 2021-04-10 |
54.1860 AUD |
440.7971 DOT |
51.5647 AUD |
51.4577 AUD |
56.9000 AUD |
55.2021 AUD |
| 2021-04-09 |
54.9596 AUD |
375.7478 DOT |
55.5902 AUD |
51.8377 AUD |
59.0777 AUD |
54.8322 AUD |
| 2021-04-08 |
52.1802 AUD |
451.7232 DOT |
55.9375 AUD |
50.0000 AUD |
55.9375 AUD |
55.6510 AUD |
| 2021-04-07 |
53.2230 AUD |
1,034.7963 DOT |
55.3264 AUD |
49.9980 AUD |
58.6781 AUD |
56.0193 AUD |
| 2021-04-06 |
57.6073 AUD |
637.2554 DOT |
56.3021 AUD |
55.0000 AUD |
60.9948 AUD |
58.4392 AUD |
| 2021-04-05 |
57.3054 AUD |
477.7812 DOT |
55.0544 AUD |
54.3884 AUD |
60.0000 AUD |
58.2916 AUD |
| 2021-04-04 |
58.7351 AUD |
139.2938 DOT |
60.3774 AUD |
55.0600 AUD |
60.3774 AUD |
59.0311 AUD |
| 2021-04-03 |
57.4717 AUD |
1,436.0669 DOT |
51.0730 AUD |
51.0730 AUD |
65.0000 AUD |
53.5126 AUD |
| 2021-04-02 |
52.5157 AUD |
2,345.0334 DOT |
49.0001 AUD |
47.6983 AUD |
54.0001 AUD |
54.0000 AUD |
| 2021-04-01 |
49.0176 AUD |
427.0558 DOT |
46.3304 AUD |
45.6084 AUD |
51.9899 AUD |
51.4015 AUD |
| 2021-03-31 |
46.6521 AUD |
952.5274 DOT |
46.9027 AUD |
44.2500 AUD |
50.9137 AUD |
48.5817 AUD |
| 2021-03-30 |
45.1459 AUD |
646.1625 DOT |
44.2913 AUD |
43.8200 AUD |
47.4010 AUD |
44.0406 AUD |
| 2021-03-29 |
44.6178 AUD |
1,274.0228 DOT |
42.8053 AUD |
40.5605 AUD |
47.5000 AUD |
45.5013 AUD |
| 2021-03-28 |
41.8176 AUD |
98.9632 DOT |
41.6826 AUD |
40.9178 AUD |
44.2604 AUD |
42.9151 AUD |
| 2021-03-27 |
43.5268 AUD |
294.8329 DOT |
44.0000 AUD |
40.8472 AUD |
44.2600 AUD |
42.9844 AUD |
| 2021-03-26 |
41.5809 AUD |
540.1542 DOT |
40.9863 AUD |
39.7348 AUD |
44.2673 AUD |
44.2673 AUD |
| 2021-03-25 |
40.1046 AUD |
1,531.2567 DOT |
41.7375 AUD |
37.7104 AUD |
42.8545 AUD |
41.7377 AUD |
| 2021-03-24 |
44.7745 AUD |
2,336.3270 DOT |
45.0000 AUD |
38.0000 AUD |
52.4900 AUD |
39.2631 AUD |
| 2021-03-23 |
47.1478 AUD |
339.0846 DOT |
45.8356 AUD |
45.0184 AUD |
49.6000 AUD |
45.3322 AUD |
| 2021-03-22 |
48.2580 AUD |
701.0879 DOT |
49.7357 AUD |
45.8449 AUD |
51.9990 AUD |
46.5000 AUD |
| 2021-03-21 |
48.0168 AUD |
285.6422 DOT |
48.2452 AUD |
46.8000 AUD |
49.7819 AUD |
49.7357 AUD |
| 2021-03-20 |
51.4429 AUD |
799.9560 DOT |
49.7984 AUD |
48.5233 AUD |
51.9989 AUD |
51.2836 AUD |
| 2021-03-19 |
48.0290 AUD |
374.2942 DOT |
45.7001 AUD |
44.5413 AUD |
50.9905 AUD |
49.7983 AUD |