Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
10.8252 USD |
1,421,433.5739 DOT |
9.7901 USD |
9.6775 USD |
11.6361 USD |
10.7357 USD |
| 2024-12-03 |
9.8951 USD |
1,383,934.9583 DOT |
10.0187 USD |
9.0691 USD |
10.3827 USD |
9.5815 USD |
| 2024-12-02 |
9.0026 USD |
735,138.8686 DOT |
9.2991 USD |
8.4616 USD |
9.5128 USD |
8.9740 USD |
| 2024-12-01 |
9.0550 USD |
441,253.9949 DOT |
8.9499 USD |
8.7100 USD |
9.3851 USD |
9.2958 USD |
| 2024-11-30 |
8.9428 USD |
491,390.0649 DOT |
9.0262 USD |
8.6118 USD |
9.1422 USD |
9.1163 USD |
| 2024-11-29 |
8.7187 USD |
679,085.4782 DOT |
8.6108 USD |
8.4560 USD |
9.0159 USD |
8.6762 USD |
| 2024-11-28 |
8.3005 USD |
486,315.6191 DOT |
8.4667 USD |
8.0088 USD |
8.5813 USD |
8.5403 USD |
| 2024-11-27 |
8.2810 USD |
783,900.4474 DOT |
8.0620 USD |
7.8468 USD |
8.4865 USD |
8.3680 USD |
| 2024-11-26 |
7.9900 USD |
1,275,503.0952 DOT |
8.2305 USD |
7.5445 USD |
8.4575 USD |
7.9942 USD |
| 2024-11-25 |
8.7377 USD |
1,488,118.4412 DOT |
8.8348 USD |
8.1563 USD |
9.3669 USD |
8.1580 USD |
| 2024-11-24 |
9.0357 USD |
2,131,855.6658 DOT |
8.5230 USD |
8.0519 USD |
10.4920 USD |
8.4990 USD |
| 2024-11-23 |
7.9917 USD |
3,619,985.5727 DOT |
6.6228 USD |
6.5916 USD |
9.4364 USD |
8.5961 USD |
| 2024-11-22 |
6.2111 USD |
1,433,262.1938 DOT |
5.9402 USD |
5.8896 USD |
6.4755 USD |
6.4275 USD |
| 2024-11-21 |
5.7808 USD |
525,598.3493 DOT |
5.7105 USD |
5.4804 USD |
5.9648 USD |
5.8491 USD |
| 2024-11-20 |
5.8377 USD |
541,331.1203 DOT |
5.8110 USD |
5.5394 USD |
6.0769 USD |
5.6383 USD |
| 2024-11-19 |
5.8706 USD |
827,493.3574 DOT |
6.0136 USD |
5.7337 USD |
6.0435 USD |
5.7406 USD |
| 2024-11-18 |
5.8021 USD |
812,992.1811 DOT |
5.4201 USD |
5.4001 USD |
5.9956 USD |
5.8141 USD |
| 2024-11-17 |
5.7760 USD |
735,861.2304 DOT |
5.7820 USD |
5.4069 USD |
6.1420 USD |
5.4069 USD |
| 2024-11-16 |
5.4386 USD |
1,007,673.1216 DOT |
5.1601 USD |
5.1421 USD |
5.7956 USD |
5.7450 USD |
| 2024-11-15 |
4.9745 USD |
428,222.2154 DOT |
4.7728 USD |
4.7118 USD |
5.1707 USD |
5.1575 USD |
| 2024-11-14 |
4.9682 USD |
616,333.6225 DOT |
5.0790 USD |
4.7778 USD |
5.2155 USD |
4.8479 USD |
| 2024-11-13 |
5.1387 USD |
630,494.0849 DOT |
5.3135 USD |
4.9128 USD |
5.4387 USD |
5.2636 USD |
| 2024-11-12 |
5.4434 USD |
971,253.3417 DOT |
5.7114 USD |
5.1204 USD |
5.8437 USD |
5.3626 USD |
| 2024-11-11 |
5.1838 USD |
706,476.7771 DOT |
5.2444 USD |
4.9825 USD |
5.3760 USD |
5.3540 USD |
| 2024-11-10 |
5.0189 USD |
861,714.3219 DOT |
4.6342 USD |
4.5896 USD |
5.4484 USD |
5.4460 USD |
| 2024-11-09 |
4.3596 USD |
185,765.0984 DOT |
4.3232 USD |
4.2681 USD |
4.4134 USD |
4.4107 USD |
| 2024-11-08 |
4.2873 USD |
430,688.2829 DOT |
4.1641 USD |
4.1209 USD |
4.3937 USD |
4.3348 USD |
| 2024-11-07 |
4.1095 USD |
179,176.1780 DOT |
4.1170 USD |
4.0518 USD |
4.1990 USD |
4.0953 USD |
| 2024-11-06 |
4.0441 USD |
933,877.5549 DOT |
3.8561 USD |
3.8560 USD |
4.1284 USD |
4.1178 USD |
| 2024-11-05 |
3.8430 USD |
278,203.0126 DOT |
3.7487 USD |
3.7441 USD |
3.9159 USD |
3.8656 USD |
| 2024-11-04 |
3.7748 USD |
136,456.2284 DOT |
3.7839 USD |
3.6787 USD |
3.8330 USD |
3.7455 USD |
| 2024-11-03 |
3.7415 USD |
342,964.6347 DOT |
3.9036 USD |
3.6683 USD |
3.9265 USD |
3.7857 USD |
| 2024-11-02 |
3.8867 USD |
53,122.1999 DOT |
3.9044 USD |
3.8280 USD |
3.9409 USD |
3.8792 USD |
| 2024-11-01 |
3.9254 USD |
211,901.6314 DOT |
3.9562 USD |
3.8487 USD |
3.9892 USD |
3.8995 USD |
| 2024-10-31 |
4.0289 USD |
211,161.5223 DOT |
4.1890 USD |
3.9000 USD |
4.2119 USD |
3.9648 USD |
| 2024-10-30 |
4.1691 USD |
227,431.9596 DOT |
4.1901 USD |
4.1191 USD |
4.2132 USD |
4.1635 USD |
| 2024-10-29 |
4.1781 USD |
274,560.1309 DOT |
4.1313 USD |
4.1141 USD |
4.2490 USD |
4.1925 USD |
| 2024-10-28 |
4.1021 USD |
244,844.8252 DOT |
4.1232 USD |
4.0025 USD |
4.2175 USD |
4.0865 USD |
| 2024-10-27 |
4.0701 USD |
184,829.0655 DOT |
4.0284 USD |
4.0037 USD |
4.1311 USD |
4.1181 USD |
| 2024-10-26 |
4.0176 USD |
238,936.4207 DOT |
3.9875 USD |
3.9405 USD |
4.0557 USD |
4.0282 USD |
| 2024-10-25 |
4.0656 USD |
413,960.5885 DOT |
4.2032 USD |
3.8470 USD |
4.2132 USD |
3.9700 USD |
| 2024-10-24 |
4.2225 USD |
319,691.5704 DOT |
4.2047 USD |
4.1419 USD |
4.2741 USD |
4.2000 USD |
| 2024-10-23 |
4.2214 USD |
344,754.8943 DOT |
4.3213 USD |
4.1055 USD |
4.3251 USD |
4.1867 USD |
| 2024-10-22 |
4.3555 USD |
143,638.5327 DOT |
4.3747 USD |
4.2717 USD |
4.4286 USD |
4.3180 USD |
| 2024-10-21 |
4.4824 USD |
152,700.8435 DOT |
4.5759 USD |
4.3333 USD |
4.6078 USD |
4.3762 USD |
| 2024-10-20 |
4.4524 USD |
104,091.7032 DOT |
4.4302 USD |
4.3564 USD |
4.5826 USD |
4.5422 USD |
| 2024-10-19 |
4.4004 USD |
103,984.3254 DOT |
4.3085 USD |
4.3085 USD |
4.4784 USD |
4.4087 USD |
| 2024-10-18 |
4.2499 USD |
125,680.5239 DOT |
4.1873 USD |
4.1736 USD |
4.2948 USD |
4.2628 USD |
| 2024-10-17 |
4.2091 USD |
205,713.0294 DOT |
4.3114 USD |
4.1476 USD |
4.3475 USD |
4.1859 USD |
| 2024-10-16 |
4.3298 USD |
165,882.0741 DOT |
4.4044 USD |
4.2892 USD |
4.4062 USD |
4.3050 USD |