Identifier on Kraken: DOTAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
11.9133 AUD |
1,193.0142 DOT |
12.4185 AUD |
11.2976 AUD |
12.6512 AUD |
11.5795 AUD |
| 2022-06-10 |
12.3961 AUD |
810.8221 DOT |
12.7916 AUD |
11.7370 AUD |
13.1011 AUD |
12.3855 AUD |
| 2022-06-09 |
12.3311 AUD |
1,121.8070 DOT |
12.4460 AUD |
11.8899 AUD |
13.1956 AUD |
13.1956 AUD |
| 2022-06-08 |
12.2922 AUD |
1,620.0870 DOT |
12.7897 AUD |
10.9001 AUD |
12.9199 AUD |
12.5651 AUD |
| 2022-06-07 |
12.6305 AUD |
821.9203 DOT |
12.7673 AUD |
12.3979 AUD |
13.0536 AUD |
12.7322 AUD |
| 2022-06-06 |
13.4113 AUD |
199.9847 DOT |
12.9068 AUD |
12.9068 AUD |
13.6100 AUD |
13.2191 AUD |
| 2022-06-05 |
12.8593 AUD |
247.2109 DOT |
13.0737 AUD |
12.5509 AUD |
13.1311 AUD |
13.1258 AUD |
| 2022-06-04 |
13.0281 AUD |
482.6885 DOT |
13.0247 AUD |
12.5017 AUD |
14.0619 AUD |
14.0619 AUD |
| 2022-06-03 |
12.9407 AUD |
248.6634 DOT |
13.4537 AUD |
12.7687 AUD |
13.5956 AUD |
13.1099 AUD |
| 2022-06-02 |
13.2276 AUD |
845.2674 DOT |
13.1684 AUD |
12.8661 AUD |
13.7531 AUD |
13.6063 AUD |
| 2022-06-01 |
14.0418 AUD |
781.9083 DOT |
14.3706 AUD |
12.9822 AUD |
14.7587 AUD |
13.0557 AUD |
| 2022-05-31 |
14.2905 AUD |
566.2945 DOT |
14.4185 AUD |
13.9838 AUD |
15.1771 AUD |
14.5803 AUD |
| 2022-05-30 |
14.5499 AUD |
1,184.9438 DOT |
13.9279 AUD |
13.8605 AUD |
14.8288 AUD |
14.5868 AUD |
| 2022-05-29 |
13.2176 AUD |
636.8414 DOT |
13.4695 AUD |
12.8572 AUD |
14.0007 AUD |
13.8062 AUD |
| 2022-05-28 |
13.0091 AUD |
304.6055 DOT |
12.9905 AUD |
12.6614 AUD |
13.5314 AUD |
13.4597 AUD |
| 2022-05-27 |
13.0051 AUD |
3,405.4384 DOT |
12.8424 AUD |
12.1824 AUD |
15.4145 AUD |
13.0071 AUD |
| 2022-05-26 |
13.0117 AUD |
1,874.9964 DOT |
13.9695 AUD |
12.4235 AUD |
13.9768 AUD |
13.1225 AUD |
| 2022-05-25 |
14.0606 AUD |
93.7805 DOT |
14.2205 AUD |
13.9571 AUD |
14.4657 AUD |
13.9571 AUD |
| 2022-05-24 |
13.9213 AUD |
136.1407 DOT |
14.1343 AUD |
13.7164 AUD |
14.2645 AUD |
14.2645 AUD |
| 2022-05-23 |
14.5454 AUD |
325.3811 DOT |
14.4832 AUD |
14.0935 AUD |
15.2929 AUD |
14.1149 AUD |
| 2022-05-22 |
14.0619 AUD |
352.0676 DOT |
14.1697 AUD |
13.6325 AUD |
14.5601 AUD |
14.4254 AUD |
| 2022-05-21 |
13.8785 AUD |
120.4065 DOT |
13.6408 AUD |
13.5334 AUD |
14.2833 AUD |
14.2082 AUD |
| 2022-05-20 |
13.9089 AUD |
173.0698 DOT |
14.1474 AUD |
13.5178 AUD |
14.3507 AUD |
13.8917 AUD |
| 2022-05-19 |
13.8132 AUD |
83.0742 DOT |
13.6612 AUD |
13.2394 AUD |
14.5802 AUD |
14.2405 AUD |
| 2022-05-18 |
14.2091 AUD |
3,191.5434 DOT |
15.7435 AUD |
13.7169 AUD |
15.7545 AUD |
14.1612 AUD |
| 2022-05-17 |
15.6181 AUD |
294.2816 DOT |
15.2239 AUD |
15.0323 AUD |
16.1199 AUD |
15.5224 AUD |
| 2022-05-16 |
16.0070 AUD |
250.6233 DOT |
16.4000 AUD |
15.0209 AUD |
16.5519 AUD |
15.3110 AUD |
| 2022-05-15 |
15.5784 AUD |
1,638.8415 DOT |
16.2160 AUD |
14.9267 AUD |
16.9042 AUD |
16.9042 AUD |
| 2022-05-14 |
15.0245 AUD |
422.1726 DOT |
15.0746 AUD |
14.2144 AUD |
16.4454 AUD |
16.1652 AUD |
| 2022-05-13 |
14.8456 AUD |
1,677.3989 DOT |
12.3406 AUD |
12.3406 AUD |
17.0708 AUD |
14.7902 AUD |
| 2022-05-12 |
11.5911 AUD |
2,474.2764 DOT |
13.0774 AUD |
10.1112 AUD |
13.7144 AUD |
12.1270 AUD |
| 2022-05-11 |
13.3109 AUD |
2,853.3392 DOT |
16.3634 AUD |
11.6500 AUD |
16.5771 AUD |
13.0086 AUD |
| 2022-05-10 |
16.2763 AUD |
1,122.0772 DOT |
15.3196 AUD |
14.8752 AUD |
17.6715 AUD |
16.3320 AUD |
| 2022-05-09 |
17.0838 AUD |
923.2653 DOT |
18.7452 AUD |
15.6919 AUD |
18.7452 AUD |
16.2752 AUD |
| 2022-05-08 |
18.7087 AUD |
1,594.4482 DOT |
19.2290 AUD |
18.2277 AUD |
19.2290 AUD |
18.8990 AUD |
| 2022-05-07 |
20.0082 AUD |
32.4692 DOT |
20.2432 AUD |
19.1196 AUD |
20.4284 AUD |
19.1196 AUD |
| 2022-05-06 |
20.3355 AUD |
171.8625 DOT |
20.2708 AUD |
19.6200 AUD |
20.5339 AUD |
20.4340 AUD |
| 2022-05-05 |
20.3860 AUD |
837.1698 DOT |
22.6596 AUD |
19.9440 AUD |
22.6596 AUD |
20.6439 AUD |
| 2022-05-04 |
21.8082 AUD |
86.5551 DOT |
21.1262 AUD |
21.1262 AUD |
22.3222 AUD |
22.3222 AUD |
| 2022-05-03 |
21.1821 AUD |
17.0555 DOT |
21.2849 AUD |
20.7905 AUD |
21.2849 AUD |
20.7905 AUD |
| 2022-05-02 |
21.2732 AUD |
156.5187 DOT |
21.8242 AUD |
20.8428 AUD |
22.0802 AUD |
21.1028 AUD |
| 2022-05-01 |
21.1142 AUD |
97.8405 DOT |
20.7321 AUD |
20.6415 AUD |
21.5319 AUD |
21.5129 AUD |
| 2022-04-30 |
22.0757 AUD |
271.4293 DOT |
22.9769 AUD |
20.2000 AUD |
23.2296 AUD |
20.5802 AUD |
| 2022-04-29 |
23.0500 AUD |
187.5344 DOT |
23.4585 AUD |
22.7419 AUD |
23.6107 AUD |
22.7419 AUD |
| 2022-04-28 |
23.8236 AUD |
148.0509 DOT |
23.8868 AUD |
23.4512 AUD |
24.2723 AUD |
23.9029 AUD |
| 2022-04-27 |
23.6863 AUD |
163.5215 DOT |
23.2016 AUD |
23.2016 AUD |
24.0614 AUD |
23.7661 AUD |
| 2022-04-26 |
24.5324 AUD |
1,614.3639 DOT |
25.2537 AUD |
23.1595 AUD |
25.2537 AUD |
23.1595 AUD |
| 2022-04-25 |
24.6128 AUD |
245.9178 DOT |
24.7926 AUD |
24.1438 AUD |
25.1652 AUD |
25.1652 AUD |
| 2022-04-24 |
25.7854 AUD |
203.8106 DOT |
25.8907 AUD |
24.6580 AUD |
26.3459 AUD |
24.6580 AUD |
| 2022-04-23 |
25.8375 AUD |
64.6940 DOT |
24.9153 AUD |
24.9153 AUD |
26.5321 AUD |
26.2425 AUD |