Identifier on Kraken: DOTAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-18 |
46.5733 AUD |
1,180.1869 DOT |
44.9072 AUD |
44.9072 AUD |
49.3000 AUD |
47.6654 AUD |
| 2021-03-17 |
47.7031 AUD |
363.3918 DOT |
46.7087 AUD |
45.0481 AUD |
49.3000 AUD |
46.9434 AUD |
| 2021-03-16 |
44.0242 AUD |
671.5200 DOT |
46.6999 AUD |
42.0100 AUD |
46.9278 AUD |
45.5000 AUD |
| 2021-03-15 |
47.4110 AUD |
636.9834 DOT |
47.2513 AUD |
44.0543 AUD |
51.8807 AUD |
45.0500 AUD |
| 2021-03-14 |
47.4711 AUD |
692.9603 DOT |
48.4935 AUD |
46.8579 AUD |
49.5739 AUD |
46.8579 AUD |
| 2021-03-13 |
48.0604 AUD |
655.2932 DOT |
45.2001 AUD |
45.2001 AUD |
52.3703 AUD |
49.6474 AUD |
| 2021-03-12 |
47.0587 AUD |
632.8170 DOT |
47.1708 AUD |
44.8896 AUD |
51.2530 AUD |
46.8910 AUD |
| 2021-03-11 |
48.7535 AUD |
416.8881 DOT |
48.6404 AUD |
46.3693 AUD |
52.0100 AUD |
48.3542 AUD |
| 2021-03-10 |
49.7776 AUD |
535.0803 DOT |
50.9601 AUD |
47.4893 AUD |
52.0100 AUD |
49.7955 AUD |
| 2021-03-09 |
46.2280 AUD |
6,725.1085 DOT |
44.5076 AUD |
44.5076 AUD |
50.9999 AUD |
50.9883 AUD |
| 2021-03-08 |
45.1982 AUD |
1,153.9225 DOT |
45.8395 AUD |
42.3993 AUD |
47.1697 AUD |
44.1877 AUD |
| 2021-03-07 |
45.2768 AUD |
213.9334 DOT |
44.2681 AUD |
43.8677 AUD |
45.9997 AUD |
44.1681 AUD |
| 2021-03-06 |
45.1262 AUD |
219.4540 DOT |
45.4975 AUD |
41.6590 AUD |
46.9519 AUD |
44.2674 AUD |
| 2021-03-05 |
43.9963 AUD |
474.8984 DOT |
45.7558 AUD |
41.6435 AUD |
52.3703 AUD |
45.5888 AUD |
| 2021-03-04 |
46.9828 AUD |
242.1970 DOT |
49.9880 AUD |
44.9898 AUD |
49.9880 AUD |
45.7257 AUD |
| 2021-03-03 |
49.4032 AUD |
819.1570 DOT |
47.2451 AUD |
45.9179 AUD |
50.0000 AUD |
49.4145 AUD |
| 2021-03-02 |
44.4539 AUD |
1,725.4754 DOT |
48.4997 AUD |
39.0122 AUD |
50.0000 AUD |
45.9000 AUD |
| 2021-03-01 |
45.1759 AUD |
383.7840 DOT |
45.2205 AUD |
42.1425 AUD |
48.2997 AUD |
48.1989 AUD |
| 2021-02-28 |
41.7335 AUD |
475.6129 DOT |
44.9940 AUD |
39.0000 AUD |
45.1659 AUD |
43.7916 AUD |
| 2021-02-27 |
45.6291 AUD |
545.8214 DOT |
42.6997 AUD |
41.5762 AUD |
48.5000 AUD |
43.0000 AUD |
| 2021-02-26 |
39.5404 AUD |
2,654.9769 DOT |
39.5979 AUD |
36.4999 AUD |
48.4989 AUD |
42.5021 AUD |
| 2021-02-25 |
42.1961 AUD |
3,850.7724 DOT |
45.4936 AUD |
40.0000 AUD |
45.5000 AUD |
40.0000 AUD |
| 2021-02-24 |
44.9000 AUD |
8,788.0045 DOT |
42.0014 AUD |
40.4500 AUD |
53.5379 AUD |
41.6302 AUD |
| 2021-02-23 |
40.7634 AUD |
14,347.0564 DOT |
50.7990 AUD |
32.7001 AUD |
52.8477 AUD |
42.9990 AUD |
| 2021-02-22 |
45.7628 AUD |
6,755.7101 DOT |
48.3841 AUD |
40.0000 AUD |
54.4000 AUD |
50.9073 AUD |
| 2021-02-21 |
49.4152 AUD |
7,142.6768 DOT |
48.7900 AUD |
48.3132 AUD |
54.9800 AUD |
49.9670 AUD |
| 2021-02-20 |
50.2084 AUD |
14,657.3280 DOT |
44.1320 AUD |
44.1320 AUD |
54.9892 AUD |
48.7926 AUD |
| 2021-02-19 |
41.8300 AUD |
1,519.9017 DOT |
42.6592 AUD |
38.0659 AUD |
44.9859 AUD |
44.9859 AUD |
| 2021-02-18 |
42.2552 AUD |
558.2691 DOT |
41.7500 AUD |
39.1304 AUD |
45.6317 AUD |
42.7869 AUD |
| 2021-02-17 |
41.8903 AUD |
6,829.5052 DOT |
39.9764 AUD |
33.5000 AUD |
50.0000 AUD |
41.7714 AUD |
| 2021-02-16 |
39.1313 AUD |
966.7280 DOT |
37.8601 AUD |
36.3000 AUD |
43.0000 AUD |
39.9764 AUD |
| 2021-02-15 |
34.3162 AUD |
3,877.6070 DOT |
36.6220 AUD |
30.5000 AUD |
37.9802 AUD |
37.8861 AUD |
| 2021-02-14 |
35.6692 AUD |
261.8352 DOT |
35.2103 AUD |
33.6317 AUD |
39.4086 AUD |
33.6317 AUD |
| 2021-02-13 |
37.4071 AUD |
1,980.9904 DOT |
37.9962 AUD |
31.3900 AUD |
42.7528 AUD |
37.5703 AUD |
| 2021-02-12 |
38.2649 AUD |
1,647.8341 DOT |
33.3894 AUD |
31.5763 AUD |
46.1891 AUD |
36.3937 AUD |
| 2021-02-11 |
32.6807 AUD |
956.3296 DOT |
31.6225 AUD |
30.0897 AUD |
33.5000 AUD |
33.4999 AUD |
| 2021-02-10 |
30.2848 AUD |
800.6929 DOT |
31.4499 AUD |
28.4159 AUD |
33.4994 AUD |
31.6623 AUD |
| 2021-02-09 |
31.0249 AUD |
315.7408 DOT |
31.5591 AUD |
29.0000 AUD |
31.5999 AUD |
31.4738 AUD |
| 2021-02-08 |
29.8126 AUD |
362.9204 DOT |
26.5901 AUD |
25.3500 AUD |
33.2208 AUD |
31.4488 AUD |
| 2021-02-07 |
26.7453 AUD |
417.1499 DOT |
28.0618 AUD |
24.8630 AUD |
28.7965 AUD |
27.1285 AUD |
| 2021-02-06 |
29.8969 AUD |
2,319.5307 DOT |
30.0375 AUD |
22.0200 AUD |
36.1344 AUD |
28.2114 AUD |
| 2021-02-05 |
29.0562 AUD |
1,698.1868 DOT |
26.0001 AUD |
25.2992 AUD |
30.6585 AUD |
27.6000 AUD |
| 2021-02-04 |
28.9076 AUD |
3,484.4212 DOT |
26.1482 AUD |
25.4642 AUD |
35.0000 AUD |
27.8479 AUD |
| 2021-02-03 |
24.6142 AUD |
2,342.5175 DOT |
23.6568 AUD |
19.0000 AUD |
29.0000 AUD |
28.6507 AUD |
| 2021-02-02 |
22.2660 AUD |
1,039.1786 DOT |
22.0077 AUD |
21.0005 AUD |
23.4073 AUD |
23.4073 AUD |
| 2021-02-01 |
21.3489 AUD |
435.1188 DOT |
21.0196 AUD |
20.2803 AUD |
27.0000 AUD |
21.2953 AUD |
| 2021-01-31 |
21.2277 AUD |
704.6269 DOT |
22.7688 AUD |
16.0000 AUD |
22.7688 AUD |
21.4920 AUD |
| 2021-01-30 |
21.4408 AUD |
518.2253 DOT |
22.2149 AUD |
21.0001 AUD |
22.8041 AUD |
21.1000 AUD |
| 2021-01-29 |
21.6547 AUD |
228.5466 DOT |
21.2000 AUD |
21.2000 AUD |
23.2892 AUD |
22.8011 AUD |
| 2021-01-28 |
22.6990 AUD |
681.0637 DOT |
22.8010 AUD |
21.2975 AUD |
24.0554 AUD |
21.2975 AUD |