Identifier on Kraken: DOTAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-31 |
12.1226 AUD |
357.6008 DOT |
11.8119 AUD |
11.8028 AUD |
13.1981 AUD |
12.8672 AUD |
| 2022-07-30 |
12.3668 AUD |
203.0437 DOT |
11.8090 AUD |
11.8090 AUD |
12.7530 AUD |
11.8481 AUD |
| 2022-07-29 |
11.6697 AUD |
111.8861 DOT |
11.3054 AUD |
11.1746 AUD |
12.0498 AUD |
11.8677 AUD |
| 2022-07-28 |
10.9642 AUD |
352.0456 DOT |
11.0803 AUD |
10.6329 AUD |
11.5329 AUD |
11.3353 AUD |
| 2022-07-27 |
10.3069 AUD |
1,582.5355 DOT |
9.7198 AUD |
9.7198 AUD |
10.7942 AUD |
10.7942 AUD |
| 2022-07-26 |
9.5698 AUD |
1,504.7150 DOT |
9.5825 AUD |
9.4290 AUD |
9.7300 AUD |
9.6920 AUD |
| 2022-07-25 |
10.3238 AUD |
379.4984 DOT |
10.7771 AUD |
9.9455 AUD |
10.7771 AUD |
9.9785 AUD |
| 2022-07-24 |
10.7458 AUD |
182.6460 DOT |
10.6578 AUD |
10.6352 AUD |
10.8636 AUD |
10.7063 AUD |
| 2022-07-23 |
10.5794 AUD |
440.2684 DOT |
10.7617 AUD |
10.3000 AUD |
10.7953 AUD |
10.4714 AUD |
| 2022-07-22 |
11.3113 AUD |
1,204.3113 DOT |
11.0496 AUD |
10.5714 AUD |
11.7595 AUD |
10.5746 AUD |
| 2022-07-21 |
11.0715 AUD |
775.5354 DOT |
10.9424 AUD |
10.5622 AUD |
11.3897 AUD |
10.8394 AUD |
| 2022-07-20 |
11.4607 AUD |
804.5277 DOT |
11.3170 AUD |
10.8650 AUD |
11.9488 AUD |
11.0283 AUD |
| 2022-07-19 |
11.3728 AUD |
272.5220 DOT |
11.2316 AUD |
10.9860 AUD |
11.6669 AUD |
11.5046 AUD |
| 2022-07-18 |
10.8349 AUD |
708.9332 DOT |
10.4565 AUD |
10.4394 AUD |
11.2726 AUD |
10.6811 AUD |
| 2022-07-17 |
10.5259 AUD |
75.6837 DOT |
10.6661 AUD |
10.2571 AUD |
10.7711 AUD |
10.3207 AUD |
| 2022-07-16 |
10.2163 AUD |
2,133.0270 DOT |
9.9890 AUD |
9.6841 AUD |
10.5031 AUD |
10.5031 AUD |
| 2022-07-15 |
10.0356 AUD |
285.4504 DOT |
9.9068 AUD |
9.9068 AUD |
10.3311 AUD |
10.0397 AUD |
| 2022-07-14 |
9.5344 AUD |
490.4485 DOT |
9.6000 AUD |
9.3707 AUD |
9.9600 AUD |
9.9323 AUD |
| 2022-07-13 |
9.5351 AUD |
545.9873 DOT |
9.2388 AUD |
9.0236 AUD |
9.6000 AUD |
9.4970 AUD |
| 2022-07-12 |
9.5883 AUD |
426.0510 DOT |
9.7508 AUD |
9.4370 AUD |
9.7983 AUD |
9.4370 AUD |
| 2022-07-11 |
9.9474 AUD |
186.5051 DOT |
9.9575 AUD |
9.7700 AUD |
10.1439 AUD |
9.7700 AUD |
| 2022-07-10 |
9.7302 AUD |
680.8011 DOT |
10.5303 AUD |
8.0000 AUD |
10.5537 AUD |
9.9723 AUD |
| 2022-07-09 |
10.5469 AUD |
58.2161 DOT |
10.3520 AUD |
10.3000 AUD |
10.7238 AUD |
10.6141 AUD |
| 2022-07-08 |
10.7787 AUD |
913.0974 DOT |
10.7151 AUD |
10.1701 AUD |
10.9676 AUD |
10.3158 AUD |
| 2022-07-07 |
10.2959 AUD |
694.5303 DOT |
10.3052 AUD |
10.0845 AUD |
10.6479 AUD |
10.6416 AUD |
| 2022-07-06 |
9.9799 AUD |
2,869.6291 DOT |
10.1218 AUD |
9.7138 AUD |
10.2433 AUD |
10.2357 AUD |
| 2022-07-05 |
10.0319 AUD |
241.4057 DOT |
10.4652 AUD |
9.8340 AUD |
10.5492 AUD |
10.1331 AUD |
| 2022-07-04 |
10.0088 AUD |
312.4523 DOT |
9.9943 AUD |
9.8386 AUD |
10.3864 AUD |
10.3864 AUD |
| 2022-07-03 |
9.9187 AUD |
292.2443 DOT |
10.0321 AUD |
9.7550 AUD |
10.1961 AUD |
10.1088 AUD |
| 2022-07-02 |
9.7022 AUD |
608.5084 DOT |
9.9298 AUD |
9.5141 AUD |
10.0993 AUD |
10.0287 AUD |
| 2022-07-01 |
9.7911 AUD |
5,599.3401 DOT |
10.1406 AUD |
9.4059 AUD |
10.4416 AUD |
9.6623 AUD |
| 2022-06-30 |
9.7895 AUD |
1,568.1054 DOT |
10.1764 AUD |
9.7089 AUD |
10.1881 AUD |
9.9144 AUD |
| 2022-06-29 |
10.4788 AUD |
225.7187 DOT |
10.5388 AUD |
10.1394 AUD |
10.6969 AUD |
10.1394 AUD |
| 2022-06-28 |
10.8814 AUD |
796.5342 DOT |
11.0000 AUD |
10.4948 AUD |
11.4318 AUD |
10.5814 AUD |
| 2022-06-27 |
11.2662 AUD |
179.2469 DOT |
11.3128 AUD |
11.1370 AUD |
11.7917 AUD |
11.3171 AUD |
| 2022-06-26 |
11.7625 AUD |
821.2983 DOT |
11.6912 AUD |
11.4251 AUD |
12.1105 AUD |
11.7087 AUD |
| 2022-06-25 |
11.7697 AUD |
206.1347 DOT |
11.7895 AUD |
11.2899 AUD |
11.9693 AUD |
11.6479 AUD |
| 2022-06-24 |
11.7387 AUD |
533.2609 DOT |
11.3231 AUD |
11.2548 AUD |
12.1343 AUD |
11.9142 AUD |
| 2022-06-23 |
11.0857 AUD |
101.2067 DOT |
10.9607 AUD |
10.8961 AUD |
11.2013 AUD |
11.1264 AUD |
| 2022-06-22 |
10.8909 AUD |
622.4320 DOT |
10.8911 AUD |
10.6460 AUD |
11.3319 AUD |
10.8935 AUD |
| 2022-06-21 |
11.4374 AUD |
1,117.7850 DOT |
11.2711 AUD |
11.0719 AUD |
12.2979 AUD |
11.1323 AUD |
| 2022-06-20 |
10.7958 AUD |
523.5773 DOT |
10.8287 AUD |
10.4000 AUD |
11.5086 AUD |
11.1350 AUD |
| 2022-06-19 |
10.3938 AUD |
216.5624 DOT |
10.1718 AUD |
9.8479 AUD |
10.9903 AUD |
10.8293 AUD |
| 2022-06-18 |
9.9073 AUD |
1,925.4725 DOT |
10.6141 AUD |
9.4488 AUD |
10.6271 AUD |
10.0955 AUD |
| 2022-06-17 |
10.3035 AUD |
612.1960 DOT |
10.2686 AUD |
9.9480 AUD |
10.6780 AUD |
10.6396 AUD |
| 2022-06-16 |
10.8921 AUD |
289.7086 DOT |
12.1002 AUD |
10.0455 AUD |
12.1002 AUD |
10.1680 AUD |
| 2022-06-15 |
10.7678 AUD |
2,079.7781 DOT |
10.8138 AUD |
9.9147 AUD |
12.0064 AUD |
11.7013 AUD |
| 2022-06-14 |
10.5390 AUD |
2,584.8914 DOT |
10.0977 AUD |
9.4438 AUD |
11.2714 AUD |
10.4779 AUD |
| 2022-06-13 |
9.9371 AUD |
10,990.4392 DOT |
10.8105 AUD |
9.2670 AUD |
10.8105 AUD |
10.2022 AUD |
| 2022-06-12 |
10.9463 AUD |
326.5889 DOT |
11.4618 AUD |
10.6735 AUD |
11.5062 AUD |
10.7749 AUD |