Identifier on Kraken: DOTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
9.4198 USD |
50,938.5240 DOT |
9.5214 USD |
9.3750 USD |
9.5393 USD |
9.4313 USD |
2024-03-28 |
9.5058 USD |
401,901.7321 DOT |
9.4355 USD |
9.3000 USD |
9.6472 USD |
9.4685 USD |
2024-03-27 |
9.5500 USD |
291,867.3728 DOT |
9.6866 USD |
9.3050 USD |
9.8010 USD |
9.4368 USD |
2024-03-26 |
9.8075 USD |
421,694.5306 DOT |
9.7326 USD |
9.5326 USD |
10.0562 USD |
9.6547 USD |
2024-03-25 |
9.6192 USD |
312,597.5816 DOT |
9.3742 USD |
9.2950 USD |
9.8245 USD |
9.6919 USD |
2024-03-24 |
9.1742 USD |
137,020.0627 DOT |
8.9712 USD |
8.9636 USD |
9.3819 USD |
9.3647 USD |
2024-03-23 |
9.0918 USD |
178,203.2269 DOT |
8.9360 USD |
8.8530 USD |
9.2149 USD |
9.1251 USD |
2024-03-22 |
8.9948 USD |
343,366.0869 DOT |
9.1708 USD |
8.6963 USD |
9.3577 USD |
8.7986 USD |
2024-03-21 |
9.3203 USD |
687,298.3262 DOT |
9.4829 USD |
9.0717 USD |
9.5739 USD |
9.1524 USD |
2024-03-20 |
8.9780 USD |
1,017,222.5758 DOT |
8.7555 USD |
8.4900 USD |
9.5628 USD |
9.5177 USD |
2024-03-19 |
9.0618 USD |
1,345,058.9115 DOT |
9.8946 USD |
8.7054 USD |
9.9843 USD |
8.7117 USD |
2024-03-18 |
9.9758 USD |
458,707.5540 DOT |
10.0741 USD |
9.6025 USD |
10.4405 USD |
9.8971 USD |
2024-03-17 |
9.8759 USD |
489,394.5732 DOT |
9.6740 USD |
9.1940 USD |
10.2357 USD |
10.1129 USD |
2024-03-16 |
10.2058 USD |
658,593.1771 DOT |
10.8090 USD |
9.5098 USD |
10.8948 USD |
9.6365 USD |
2024-03-15 |
10.6450 USD |
1,240,930.2762 DOT |
11.5574 USD |
10.0109 USD |
11.6953 USD |
10.7506 USD |
2024-03-14 |
11.3908 USD |
1,394,292.8963 DOT |
11.3917 USD |
10.6761 USD |
11.8500 USD |
11.4638 USD |
2024-03-13 |
10.9304 USD |
601,963.6172 DOT |
10.7379 USD |
10.6000 USD |
11.3219 USD |
10.9524 USD |
2024-03-12 |
10.6505 USD |
692,703.6808 DOT |
11.0254 USD |
10.0518 USD |
11.1492 USD |
10.6930 USD |
2024-03-11 |
10.6366 USD |
871,121.0729 DOT |
10.2730 USD |
9.9000 USD |
11.2500 USD |
11.1155 USD |
2024-03-10 |
10.4193 USD |
423,037.1584 DOT |
10.5174 USD |
10.0629 USD |
10.5938 USD |
10.2353 USD |
2024-03-09 |
10.6914 USD |
291,952.0866 DOT |
10.6668 USD |
10.4388 USD |
10.9692 USD |
10.4823 USD |
2024-03-08 |
10.3940 USD |
631,042.3133 DOT |
10.4212 USD |
9.9439 USD |
10.7080 USD |
10.4533 USD |
2024-03-07 |
10.5056 USD |
546,510.2175 DOT |
10.5489 USD |
10.2355 USD |
11.0000 USD |
10.4555 USD |
2024-03-06 |
10.0513 USD |
967,556.6244 DOT |
9.3385 USD |
8.9390 USD |
10.5605 USD |
10.4817 USD |
2024-03-05 |
9.9326 USD |
2,138,162.8986 DOT |
9.8723 USD |
8.2601 USD |
10.7667 USD |
8.9743 USD |
2024-03-04 |
9.9539 USD |
1,129,848.6547 DOT |
9.7865 USD |
9.5847 USD |
10.3056 USD |
9.9061 USD |
2024-03-03 |
9.4267 USD |
990,504.9775 DOT |
9.4669 USD |
8.5751 USD |
9.8964 USD |
9.7999 USD |
2024-03-02 |
9.0635 USD |
1,141,000.5247 DOT |
8.6741 USD |
8.5886 USD |
9.4500 USD |
9.4271 USD |
2024-03-01 |
8.4081 USD |
409,329.9386 DOT |
8.2613 USD |
8.2613 USD |
8.5280 USD |
8.5280 USD |
2024-02-29 |
8.5950 USD |
996,569.3242 DOT |
8.3513 USD |
8.0435 USD |
8.8905 USD |
8.1531 USD |
2024-02-28 |
8.2822 USD |
1,405,909.4278 DOT |
8.3712 USD |
7.7105 USD |
8.7200 USD |
8.3386 USD |
2024-02-27 |
8.1325 USD |
712,548.9328 DOT |
8.1126 USD |
8.0039 USD |
8.3327 USD |
8.3282 USD |
2024-02-26 |
7.8804 USD |
646,485.7234 DOT |
7.9202 USD |
7.5852 USD |
8.0946 USD |
8.0572 USD |
2024-02-25 |
7.7691 USD |
191,497.2832 DOT |
7.8153 USD |
7.6807 USD |
7.8937 USD |
7.7963 USD |
2024-02-24 |
7.7635 USD |
257,938.9460 DOT |
7.5725 USD |
7.4349 USD |
7.8437 USD |
7.7900 USD |
2024-02-23 |
7.4113 USD |
326,860.9935 DOT |
7.4801 USD |
7.2749 USD |
7.6399 USD |
7.5326 USD |
2024-02-22 |
7.5045 USD |
267,934.5580 DOT |
7.4707 USD |
7.2822 USD |
7.6771 USD |
7.5868 USD |
2024-02-21 |
7.3972 USD |
341,428.9775 DOT |
7.7301 USD |
7.2347 USD |
7.7301 USD |
7.4016 USD |
2024-02-20 |
7.6804 USD |
489,054.6388 DOT |
8.0284 USD |
7.4445 USD |
8.1144 USD |
7.7302 USD |
2024-02-19 |
7.8442 USD |
335,046.6431 DOT |
7.8602 USD |
7.6553 USD |
8.1400 USD |
8.1334 USD |
2024-02-18 |
7.7790 USD |
571,967.3810 DOT |
7.7045 USD |
7.2600 USD |
7.8676 USD |
7.7978 USD |
2024-02-17 |
7.5111 USD |
252,975.5747 DOT |
7.6529 USD |
7.3375 USD |
7.6889 USD |
7.6599 USD |
2024-02-16 |
7.7115 USD |
281,675.4910 DOT |
7.7845 USD |
7.5496 USD |
7.8669 USD |
7.5903 USD |
2024-02-15 |
7.7761 USD |
604,122.7020 DOT |
7.6537 USD |
7.5301 USD |
7.9504 USD |
7.7606 USD |
2024-02-14 |
7.6124 USD |
523,782.5069 DOT |
7.3520 USD |
7.2854 USD |
7.8893 USD |
7.6675 USD |
2024-02-13 |
7.3049 USD |
309,298.8186 DOT |
7.3479 USD |
7.1177 USD |
7.5110 USD |
7.3349 USD |
2024-02-12 |
7.1668 USD |
360,342.3973 DOT |
7.1012 USD |
6.9868 USD |
7.3756 USD |
7.2778 USD |
2024-02-11 |
7.2220 USD |
333,092.5775 DOT |
7.2028 USD |
7.0853 USD |
7.3383 USD |
7.0956 USD |
2024-02-10 |
7.1904 USD |
184,593.1491 DOT |
7.1960 USD |
7.0623 USD |
7.2906 USD |
7.2722 USD |
2024-02-09 |
7.1634 USD |
497,157.5226 DOT |
7.0186 USD |
6.9652 USD |
7.3262 USD |
7.1917 USD |