Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
7.0354 USD |
105,470.2962 DOT |
7.1604 USD |
6.9245 USD |
7.1752 USD |
6.9562 USD |
| 2024-05-18 |
7.1762 USD |
97,449.0793 DOT |
7.2002 USD |
7.0718 USD |
7.2263 USD |
7.1307 USD |
| 2024-05-17 |
7.1382 USD |
455,317.7502 DOT |
7.0288 USD |
7.0039 USD |
7.2960 USD |
7.1974 USD |
| 2024-05-16 |
6.9280 USD |
217,715.6752 DOT |
6.9633 USD |
6.8225 USD |
7.0188 USD |
7.0165 USD |
| 2024-05-15 |
6.6872 USD |
354,203.6634 DOT |
6.4770 USD |
6.4652 USD |
7.0271 USD |
6.9679 USD |
| 2024-05-14 |
6.6092 USD |
155,609.8004 DOT |
6.6684 USD |
6.4975 USD |
6.6926 USD |
6.5296 USD |
| 2024-05-13 |
6.6751 USD |
220,168.6370 DOT |
6.6196 USD |
6.4366 USD |
6.8196 USD |
6.6673 USD |
| 2024-05-12 |
6.6921 USD |
110,339.6767 DOT |
6.6499 USD |
6.5927 USD |
6.7832 USD |
6.6188 USD |
| 2024-05-11 |
6.7297 USD |
152,470.2089 DOT |
6.7470 USD |
6.6406 USD |
6.8032 USD |
6.6831 USD |
| 2024-05-10 |
6.9443 USD |
201,744.6841 DOT |
7.0477 USD |
6.7000 USD |
7.1424 USD |
6.7234 USD |
| 2024-05-09 |
6.9382 USD |
163,977.5884 DOT |
6.9791 USD |
6.7906 USD |
7.0840 USD |
7.0488 USD |
| 2024-05-08 |
7.0275 USD |
196,161.4462 DOT |
6.9981 USD |
6.8918 USD |
7.1768 USD |
6.9746 USD |
| 2024-05-07 |
7.1827 USD |
284,470.6347 DOT |
7.1223 USD |
7.0218 USD |
7.2883 USD |
7.1206 USD |
| 2024-05-06 |
7.2731 USD |
378,144.3475 DOT |
7.3030 USD |
7.0700 USD |
7.4682 USD |
7.1538 USD |
| 2024-05-05 |
7.1845 USD |
227,421.1948 DOT |
7.1231 USD |
7.0227 USD |
7.3475 USD |
7.3335 USD |
| 2024-05-04 |
7.1844 USD |
278,755.9401 DOT |
7.2449 USD |
7.1089 USD |
7.2557 USD |
7.1430 USD |
| 2024-05-03 |
7.1843 USD |
407,486.4518 DOT |
7.2791 USD |
7.0101 USD |
7.3848 USD |
7.2608 USD |
| 2024-05-02 |
7.1298 USD |
533,084.7683 DOT |
6.8891 USD |
6.6958 USD |
7.4037 USD |
7.3020 USD |
| 2024-05-01 |
6.5302 USD |
911,588.7673 DOT |
6.4179 USD |
6.1206 USD |
6.9206 USD |
6.8724 USD |
| 2024-04-30 |
6.3064 USD |
421,709.5316 DOT |
6.5734 USD |
6.0394 USD |
6.6577 USD |
6.3988 USD |
| 2024-04-29 |
6.5682 USD |
589,164.3625 DOT |
6.7233 USD |
6.4680 USD |
6.8175 USD |
6.5000 USD |
| 2024-04-28 |
6.8644 USD |
66,512.6176 DOT |
6.8028 USD |
6.7993 USD |
6.9420 USD |
6.8706 USD |
| 2024-04-27 |
6.6915 USD |
167,075.0228 DOT |
6.7565 USD |
6.5020 USD |
6.8500 USD |
6.7823 USD |
| 2024-04-26 |
6.8423 USD |
308,056.7161 DOT |
6.8583 USD |
6.7215 USD |
6.9462 USD |
6.7419 USD |
| 2024-04-25 |
6.8727 USD |
271,976.5067 DOT |
6.9241 USD |
6.7003 USD |
6.9930 USD |
6.9047 USD |
| 2024-04-24 |
7.2593 USD |
441,573.9206 DOT |
7.2417 USD |
6.9565 USD |
7.4925 USD |
6.9814 USD |
| 2024-04-23 |
7.4027 USD |
803,113.2795 DOT |
7.4764 USD |
7.2975 USD |
7.5429 USD |
7.3164 USD |
| 2024-04-22 |
7.4062 USD |
188,161.5359 DOT |
7.1407 USD |
7.0980 USD |
7.5862 USD |
7.5230 USD |
| 2024-04-21 |
7.1621 USD |
153,147.7520 DOT |
7.2444 USD |
6.9696 USD |
7.2869 USD |
7.1351 USD |
| 2024-04-20 |
6.9149 USD |
193,425.3193 DOT |
6.6803 USD |
6.6174 USD |
7.2685 USD |
7.2410 USD |
| 2024-04-19 |
6.6793 USD |
294,739.3708 DOT |
6.7713 USD |
6.2720 USD |
6.9152 USD |
6.6565 USD |
| 2024-04-18 |
6.6782 USD |
224,252.6080 DOT |
6.5783 USD |
6.4517 USD |
6.8269 USD |
6.7939 USD |
| 2024-04-17 |
6.5842 USD |
260,181.4685 DOT |
6.7028 USD |
6.3270 USD |
6.7727 USD |
6.6318 USD |
| 2024-04-16 |
6.6047 USD |
426,722.6869 DOT |
6.6971 USD |
6.3666 USD |
6.8198 USD |
6.6422 USD |
| 2024-04-15 |
6.8707 USD |
368,907.4356 DOT |
6.8605 USD |
6.4438 USD |
7.2111 USD |
6.6477 USD |
| 2024-04-14 |
6.5117 USD |
502,131.9667 DOT |
6.3949 USD |
6.2062 USD |
6.7999 USD |
6.5169 USD |
| 2024-04-13 |
6.5078 USD |
1,053,858.2852 DOT |
7.2372 USD |
5.7500 USD |
7.3398 USD |
6.0348 USD |
| 2024-04-12 |
7.4871 USD |
1,262,616.5062 DOT |
8.3759 USD |
6.5124 USD |
8.4901 USD |
7.1626 USD |
| 2024-04-11 |
8.3520 USD |
252,057.6580 DOT |
8.4125 USD |
8.1900 USD |
8.5210 USD |
8.2675 USD |
| 2024-04-10 |
8.4071 USD |
508,356.8361 DOT |
8.6502 USD |
8.1236 USD |
8.6847 USD |
8.3777 USD |
| 2024-04-09 |
8.8758 USD |
334,200.4430 DOT |
9.0364 USD |
8.6510 USD |
9.1000 USD |
8.7244 USD |
| 2024-04-08 |
8.8902 USD |
340,779.2549 DOT |
8.7019 USD |
8.5743 USD |
9.0890 USD |
9.0408 USD |
| 2024-04-07 |
8.6233 USD |
170,206.5861 DOT |
8.4907 USD |
8.4637 USD |
8.7357 USD |
8.6035 USD |
| 2024-04-06 |
8.4382 USD |
120,255.8002 DOT |
8.3715 USD |
8.3426 USD |
8.5174 USD |
8.5174 USD |
| 2024-04-05 |
8.3113 USD |
540,832.9356 DOT |
8.4921 USD |
8.0824 USD |
8.5070 USD |
8.4256 USD |
| 2024-04-04 |
8.5328 USD |
371,044.5828 DOT |
8.4202 USD |
8.2732 USD |
8.7127 USD |
8.4678 USD |
| 2024-04-03 |
8.6352 USD |
522,041.4482 DOT |
8.5806 USD |
8.3461 USD |
8.7766 USD |
8.4082 USD |
| 2024-04-02 |
8.6663 USD |
482,747.7006 DOT |
9.1507 USD |
8.3760 USD |
9.1507 USD |
8.5984 USD |
| 2024-04-01 |
9.2112 USD |
441,568.6551 DOT |
9.6399 USD |
8.9306 USD |
9.7355 USD |
9.1915 USD |
| 2024-03-31 |
9.5544 USD |
216,360.7189 DOT |
9.4321 USD |
9.4190 USD |
9.6077 USD |
9.5805 USD |