Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
4.5890 USD |
217,234.6510 DOT |
4.6299 USD |
4.5448 USD |
4.6444 USD |
4.6147 USD |
| 2023-01-04 |
4.6304 USD |
328,942.3082 DOT |
4.5238 USD |
4.5238 USD |
4.6854 USD |
4.6298 USD |
| 2023-01-03 |
4.5053 USD |
140,947.1927 DOT |
4.4911 USD |
4.4584 USD |
4.5416 USD |
4.5251 USD |
| 2023-01-02 |
4.4734 USD |
304,891.3596 DOT |
4.3766 USD |
4.3183 USD |
4.5340 USD |
4.4928 USD |
| 2023-01-01 |
4.3290 USD |
447,175.5841 DOT |
4.3069 USD |
4.2730 USD |
4.3834 USD |
4.3729 USD |
| 2022-12-31 |
4.3340 USD |
654,783.1650 DOT |
4.3199 USD |
4.3047 USD |
4.3893 USD |
4.3181 USD |
| 2022-12-30 |
4.2810 USD |
379,709.3532 DOT |
4.3112 USD |
4.2246 USD |
4.3340 USD |
4.3176 USD |
| 2022-12-29 |
4.3088 USD |
280,453.4819 DOT |
4.2866 USD |
4.2270 USD |
4.3489 USD |
4.3079 USD |
| 2022-12-28 |
4.3667 USD |
1,176,241.6425 DOT |
4.4782 USD |
4.2513 USD |
4.4816 USD |
4.2686 USD |
| 2022-12-27 |
4.4976 USD |
874,676.1853 DOT |
4.5708 USD |
4.4730 USD |
4.5804 USD |
4.4790 USD |
| 2022-12-26 |
4.5049 USD |
271,085.2818 DOT |
4.4919 USD |
4.4631 USD |
4.5353 USD |
4.5224 USD |
| 2022-12-25 |
4.4387 USD |
96,286.0763 DOT |
4.4510 USD |
4.3990 USD |
4.4791 USD |
4.4780 USD |
| 2022-12-24 |
4.4525 USD |
110,518.3359 DOT |
4.4715 USD |
4.4242 USD |
4.4856 USD |
4.4518 USD |
| 2022-12-23 |
4.5012 USD |
199,938.3194 DOT |
4.5296 USD |
4.4560 USD |
4.5429 USD |
4.4682 USD |
| 2022-12-22 |
4.4283 USD |
392,976.8455 DOT |
4.4834 USD |
4.3708 USD |
4.4971 USD |
4.4895 USD |
| 2022-12-21 |
4.4916 USD |
330,748.6793 DOT |
4.6085 USD |
4.4466 USD |
4.6143 USD |
4.4720 USD |
| 2022-12-20 |
4.5889 USD |
324,721.5968 DOT |
4.4799 USD |
4.4640 USD |
4.6950 USD |
4.6159 USD |
| 2022-12-19 |
4.5521 USD |
558,318.6570 DOT |
4.6540 USD |
4.4168 USD |
4.7031 USD |
4.4737 USD |
| 2022-12-18 |
4.6706 USD |
312,557.3999 DOT |
4.7061 USD |
4.6186 USD |
4.7148 USD |
4.6523 USD |
| 2022-12-17 |
4.6702 USD |
533,720.4854 DOT |
4.6592 USD |
4.5893 USD |
4.7173 USD |
4.7072 USD |
| 2022-12-16 |
4.9704 USD |
794,650.0715 DOT |
5.2280 USD |
4.5311 USD |
5.2446 USD |
4.6931 USD |
| 2022-12-15 |
5.2111 USD |
514,742.5846 DOT |
5.2120 USD |
5.1201 USD |
5.2490 USD |
5.2168 USD |
| 2022-12-14 |
5.2849 USD |
326,765.4010 DOT |
5.2790 USD |
5.1718 USD |
5.3500 USD |
5.2175 USD |
| 2022-12-13 |
5.1777 USD |
780,883.7658 DOT |
5.1698 USD |
4.9958 USD |
5.3384 USD |
5.2730 USD |
| 2022-12-12 |
5.1179 USD |
833,403.1254 DOT |
5.1561 USD |
5.0173 USD |
5.1567 USD |
5.1498 USD |
| 2022-12-11 |
5.2604 USD |
893,680.2587 DOT |
5.2705 USD |
5.1274 USD |
5.3142 USD |
5.1728 USD |
| 2022-12-10 |
5.2885 USD |
516,700.4439 DOT |
5.2947 USD |
5.2582 USD |
5.3213 USD |
5.2677 USD |
| 2022-12-09 |
5.3225 USD |
897,221.3543 DOT |
5.4298 USD |
5.2500 USD |
5.4326 USD |
5.2862 USD |
| 2022-12-08 |
5.3654 USD |
307,558.3710 DOT |
5.2922 USD |
5.2539 USD |
5.4561 USD |
5.4328 USD |
| 2022-12-07 |
5.3233 USD |
880,179.6771 DOT |
5.4966 USD |
5.2380 USD |
5.5175 USD |
5.2909 USD |
| 2022-12-06 |
5.4681 USD |
288,549.6237 DOT |
5.4881 USD |
5.4284 USD |
5.5103 USD |
5.4558 USD |
| 2022-12-05 |
5.6028 USD |
317,972.9696 DOT |
5.5939 USD |
5.4444 USD |
5.7298 USD |
5.4872 USD |
| 2022-12-04 |
5.5378 USD |
193,987.8711 DOT |
5.4936 USD |
5.4921 USD |
5.6000 USD |
5.5617 USD |
| 2022-12-03 |
5.5848 USD |
174,589.5840 DOT |
5.6267 USD |
5.4844 USD |
5.7056 USD |
5.5120 USD |
| 2022-12-02 |
5.5582 USD |
397,857.2206 DOT |
5.4062 USD |
5.3727 USD |
5.6800 USD |
5.6266 USD |
| 2022-12-01 |
5.3834 USD |
170,236.7521 DOT |
5.4679 USD |
5.3218 USD |
5.4756 USD |
5.3968 USD |
| 2022-11-30 |
5.4060 USD |
287,167.1448 DOT |
5.3024 USD |
5.3024 USD |
5.4989 USD |
5.4612 USD |
| 2022-11-29 |
5.2151 USD |
427,298.0809 DOT |
5.1339 USD |
5.0965 USD |
5.3492 USD |
5.3136 USD |
| 2022-11-28 |
5.1482 USD |
322,606.3890 DOT |
5.2962 USD |
5.0690 USD |
5.3101 USD |
5.1295 USD |
| 2022-11-27 |
5.3707 USD |
147,783.4381 DOT |
5.3046 USD |
5.2649 USD |
5.4318 USD |
5.2995 USD |
| 2022-11-26 |
5.3525 USD |
172,315.8631 DOT |
5.2636 USD |
5.2416 USD |
5.4466 USD |
5.3207 USD |
| 2022-11-25 |
5.2929 USD |
121,070.5170 DOT |
5.3839 USD |
5.2512 USD |
5.3893 USD |
5.2684 USD |
| 2022-11-24 |
5.4115 USD |
136,633.6014 DOT |
5.4287 USD |
5.3272 USD |
5.5144 USD |
5.3492 USD |
| 2022-11-23 |
5.3862 USD |
353,929.1270 DOT |
5.2748 USD |
5.2529 USD |
5.4831 USD |
5.4124 USD |
| 2022-11-22 |
5.1493 USD |
553,803.6458 DOT |
5.1806 USD |
4.9900 USD |
5.3115 USD |
5.2558 USD |
| 2022-11-21 |
5.1906 USD |
621,944.1632 DOT |
5.2823 USD |
5.0700 USD |
5.2825 USD |
5.1900 USD |
| 2022-11-20 |
5.4681 USD |
247,549.0524 DOT |
5.5924 USD |
5.3808 USD |
5.6448 USD |
5.3908 USD |
| 2022-11-19 |
5.5500 USD |
433,663.4155 DOT |
5.6350 USD |
5.5125 USD |
5.6463 USD |
5.5539 USD |
| 2022-11-18 |
5.6834 USD |
221,032.3970 DOT |
5.6689 USD |
5.6020 USD |
5.7637 USD |
5.6352 USD |
| 2022-11-17 |
5.6650 USD |
209,975.8493 DOT |
5.7083 USD |
5.5661 USD |
5.7157 USD |
5.6907 USD |