Crypto exchange Kraken

Market Polkadot (DOT) / USD

Identifier on Kraken: DOTUSD
Date Price Volume Open Low High Close
2021-04-19 37.6115 USD 59,286.5707 DOT 37.4439 USD 36.5044 USD 38.5733 USD 38.3547 USD
2021-04-18 37.4779 USD 2,116,223.5079 DOT 42.0649 USD 32.2000 USD 42.6808 USD 37.4138 USD
2021-04-17 44.7615 USD 1,018,421.2350 DOT 41.4277 USD 41.4275 USD 48.3328 USD 43.7104 USD
2021-04-16 42.0401 USD 896,863.2314 DOT 43.4435 USD 40.1408 USD 43.8010 USD 41.7312 USD
2021-04-15 42.7631 USD 665,347.4418 DOT 42.4943 USD 41.3727 USD 44.1362 USD 43.7973 USD
2021-04-14 42.5362 USD 764,466.6266 DOT 42.9228 USD 40.1916 USD 44.5231 USD 42.5853 USD
2021-04-13 40.9750 USD 573,087.8746 DOT 40.4377 USD 39.8104 USD 42.0214 USD 42.0214 USD
2021-04-12 40.5997 USD 391,404.3057 DOT 41.2955 USD 39.3053 USD 41.7190 USD 40.4358 USD
2021-04-11 40.7251 USD 348,985.9516 DOT 41.5672 USD 40.0000 USD 41.7041 USD 41.3358 USD
2021-04-10 41.4315 USD 485,887.4210 DOT 40.7796 USD 39.9500 USD 42.7122 USD 41.5868 USD
2021-04-09 41.0613 USD 342,588.5351 DOT 41.3252 USD 40.1053 USD 42.1054 USD 40.6885 USD
2021-04-08 40.5505 USD 461,676.2770 DOT 39.5162 USD 39.2565 USD 41.6095 USD 41.3845 USD
2021-04-07 40.0645 USD 911,921.6264 DOT 43.3440 USD 37.7963 USD 43.4685 USD 39.9765 USD
2021-04-06 43.8603 USD 598,703.1823 DOT 45.7746 USD 41.6500 USD 46.2449 USD 43.5363 USD
2021-04-05 43.6104 USD 615,823.3754 DOT 44.3199 USD 41.8390 USD 45.0000 USD 44.0000 USD
2021-04-04 43.5825 USD 511,250.2300 DOT 41.3527 USD 40.6915 USD 45.0784 USD 43.8276 USD
2021-04-03 43.9143 USD 1,312,373.1572 DOT 40.9931 USD 40.8886 USD 46.7000 USD 41.5936 USD
2021-04-02 39.0645 USD 645,202.7409 DOT 37.4413 USD 36.6480 USD 41.3300 USD 41.1500 USD
2021-04-01 37.6358 USD 921,639.8552 DOT 37.0611 USD 36.0533 USD 38.9634 USD 37.7860 USD
2021-03-31 36.3034 USD 1,184,336.1987 DOT 33.9879 USD 33.3028 USD 38.2472 USD 36.9421 USD
2021-03-30 34.1147 USD 464,014.9540 DOT 34.3383 USD 33.5001 USD 34.7956 USD 33.9524 USD
2021-03-29 33.9477 USD 927,240.4931 DOT 32.2281 USD 31.7057 USD 35.0000 USD 34.1160 USD
2021-03-28 32.3201 USD 528,741.5299 DOT 32.6036 USD 31.2338 USD 33.2500 USD 32.2249 USD
2021-03-27 32.6473 USD 693,711.1908 DOT 33.1907 USD 31.1137 USD 33.5185 USD 32.6928 USD
2021-03-26 31.8575 USD 782,201.9994 DOT 29.8100 USD 29.8100 USD 33.3825 USD 32.9775 USD
2021-03-25 29.8471 USD 1,080,975.6079 DOT 30.2111 USD 28.3719 USD 31.2426 USD 30.4220 USD
2021-03-24 32.8460 USD 1,747,668.0963 DOT 34.2000 USD 28.5000 USD 36.0999 USD 30.6847 USD
2021-03-23 34.8784 USD 786,050.6186 DOT 35.2500 USD 33.7526 USD 36.2692 USD 34.2753 USD
2021-03-22 36.4183 USD 527,785.2604 DOT 36.6819 USD 35.1200 USD 37.7458 USD 35.5372 USD
2021-03-21 36.9996 USD 413,497.2991 DOT 37.2392 USD 36.1119 USD 38.0611 USD 37.2435 USD
2021-03-20 39.4163 USD 634,123.0532 DOT 38.1732 USD 37.8449 USD 40.0000 USD 39.3056 USD
2021-03-19 37.4318 USD 886,027.0316 DOT 35.3263 USD 34.6132 USD 38.8809 USD 38.1019 USD
2021-03-18 36.1978 USD 729,573.4713 DOT 36.1104 USD 35.4994 USD 36.9900 USD 35.9174 USD
2021-03-17 35.4816 USD 621,735.7107 DOT 35.4166 USD 34.3942 USD 36.4400 USD 36.1392 USD
2021-03-16 34.2167 USD 839,219.7271 DOT 34.3155 USD 32.1000 USD 35.2875 USD 35.0455 USD
2021-03-15 35.6142 USD 747,993.0024 DOT 36.4900 USD 33.8800 USD 38.4997 USD 34.8749 USD
2021-03-14 37.0134 USD 536,190.3034 DOT 37.1266 USD 36.3000 USD 37.9733 USD 36.7394 USD
2021-03-13 36.8085 USD 926,957.6883 DOT 35.9778 USD 34.7210 USD 38.2247 USD 37.7822 USD
2021-03-12 35.8082 USD 668,357.4194 DOT 36.9036 USD 34.4500 USD 37.4699 USD 34.9068 USD
2021-03-11 36.6243 USD 1,030,449.5038 DOT 37.5581 USD 35.9114 USD 38.0508 USD 37.2157 USD
2021-03-10 38.1664 USD 1,004,524.8041 DOT 38.2204 USD 36.3036 USD 39.5232 USD 37.5475 USD
2021-03-09 36.6047 USD 1,029,621.9864 DOT 34.9861 USD 34.5503 USD 38.8777 USD 38.8777 USD
2021-03-08 34.3488 USD 645,757.7825 DOT 35.1037 USD 33.5200 USD 35.5657 USD 34.3031 USD
2021-03-07 34.2947 USD 469,671.4865 DOT 33.3713 USD 33.3713 USD 35.2000 USD 34.7500 USD
2021-03-06 33.1681 USD 570,098.7340 DOT 33.6355 USD 32.0550 USD 34.1869 USD 33.5187 USD
2021-03-05 33.2528 USD 1,175,023.7305 DOT 35.2236 USD 31.4114 USD 35.2345 USD 33.5370 USD
2021-03-04 36.1532 USD 860,518.5473 DOT 37.0686 USD 34.3173 USD 38.4357 USD 35.3056 USD
2021-03-03 37.5321 USD 992,035.8209 DOT 36.1863 USD 36.1863 USD 38.6895 USD 37.1760 USD
2021-03-02 36.1861 USD 1,372,419.9913 DOT 35.6980 USD 34.4217 USD 37.8945 USD 36.0034 USD
2021-03-01 34.6096 USD 995,575.3538 DOT 33.9034 USD 33.0916 USD 35.6969 USD 35.6845 USD