Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
6.5531 USD |
375,543.9672 DOT |
6.5553 USD |
6.2497 USD |
6.8065 USD |
6.3441 USD |
| 2022-09-26 |
6.3637 USD |
296,250.3615 DOT |
6.2005 USD |
6.1609 USD |
6.5706 USD |
6.5075 USD |
| 2022-09-25 |
6.2497 USD |
196,411.6283 DOT |
6.2678 USD |
6.0907 USD |
6.3657 USD |
6.1597 USD |
| 2022-09-24 |
6.4191 USD |
225,777.8117 DOT |
6.4316 USD |
6.2484 USD |
6.5041 USD |
6.2484 USD |
| 2022-09-23 |
6.4060 USD |
247,375.0129 DOT |
6.4436 USD |
6.1929 USD |
6.6327 USD |
6.3393 USD |
| 2022-09-22 |
6.3706 USD |
185,991.6430 DOT |
6.1240 USD |
6.0872 USD |
6.5152 USD |
6.4420 USD |
| 2022-09-21 |
6.2738 USD |
487,812.4420 DOT |
6.2849 USD |
5.9733 USD |
6.5855 USD |
6.0783 USD |
| 2022-09-20 |
6.2981 USD |
317,187.7655 DOT |
6.3842 USD |
6.1744 USD |
6.4121 USD |
6.2743 USD |
| 2022-09-19 |
6.3493 USD |
482,557.1590 DOT |
6.4463 USD |
6.1073 USD |
6.5616 USD |
6.3738 USD |
| 2022-09-18 |
6.6773 USD |
266,484.4439 DOT |
7.0617 USD |
6.3199 USD |
7.0617 USD |
6.4701 USD |
| 2022-09-17 |
7.0363 USD |
243,714.3178 DOT |
6.9024 USD |
6.9024 USD |
7.1555 USD |
7.0750 USD |
| 2022-09-16 |
6.8257 USD |
442,336.5619 DOT |
6.9300 USD |
6.7200 USD |
6.9714 USD |
6.8639 USD |
| 2022-09-15 |
7.0468 USD |
276,234.9219 DOT |
7.2053 USD |
6.8800 USD |
7.2329 USD |
6.8941 USD |
| 2022-09-14 |
7.1775 USD |
190,395.3654 DOT |
7.0658 USD |
7.0224 USD |
7.2976 USD |
7.2074 USD |
| 2022-09-13 |
7.4426 USD |
650,576.2890 DOT |
7.6624 USD |
7.0498 USD |
7.9588 USD |
7.1138 USD |
| 2022-09-12 |
7.7905 USD |
331,951.6240 DOT |
7.7022 USD |
7.5637 USD |
8.0489 USD |
7.6808 USD |
| 2022-09-11 |
7.7266 USD |
135,307.3608 DOT |
7.7788 USD |
7.6215 USD |
7.8923 USD |
7.6866 USD |
| 2022-09-10 |
7.7231 USD |
220,047.8120 DOT |
7.7632 USD |
7.6000 USD |
7.8744 USD |
7.7613 USD |
| 2022-09-09 |
7.6968 USD |
388,201.2303 DOT |
7.3869 USD |
7.3641 USD |
7.9353 USD |
7.8292 USD |
| 2022-09-08 |
7.2364 USD |
408,099.9653 DOT |
7.1955 USD |
7.0409 USD |
7.4476 USD |
7.3957 USD |
| 2022-09-07 |
7.0288 USD |
466,849.5034 DOT |
6.8740 USD |
6.7595 USD |
7.2911 USD |
7.2550 USD |
| 2022-09-06 |
7.3187 USD |
584,331.1105 DOT |
7.3666 USD |
6.8197 USD |
7.6851 USD |
6.9358 USD |
| 2022-09-05 |
7.4773 USD |
249,236.7804 DOT |
7.3692 USD |
7.2677 USD |
7.6330 USD |
7.3901 USD |
| 2022-09-04 |
7.2823 USD |
116,789.2602 DOT |
7.2848 USD |
7.1523 USD |
7.3975 USD |
7.3092 USD |
| 2022-09-03 |
7.2565 USD |
91,639.0473 DOT |
7.2976 USD |
7.1789 USD |
7.3067 USD |
7.2646 USD |
| 2022-09-02 |
7.3332 USD |
282,426.3570 DOT |
7.1824 USD |
7.1277 USD |
7.5644 USD |
7.2849 USD |
| 2022-09-01 |
7.0337 USD |
205,278.3821 DOT |
7.0323 USD |
6.8602 USD |
7.2075 USD |
7.1668 USD |
| 2022-08-31 |
7.1593 USD |
282,008.6826 DOT |
7.0088 USD |
6.9814 USD |
7.2893 USD |
7.1151 USD |
| 2022-08-30 |
7.1071 USD |
235,399.7464 DOT |
7.2711 USD |
6.8871 USD |
7.3739 USD |
7.0361 USD |
| 2022-08-29 |
7.0602 USD |
312,747.3176 DOT |
6.8579 USD |
6.7900 USD |
7.2821 USD |
7.2361 USD |
| 2022-08-28 |
7.0567 USD |
78,778.6176 DOT |
7.0396 USD |
6.9546 USD |
7.1497 USD |
6.9893 USD |
| 2022-08-27 |
6.9965 USD |
345,087.6736 DOT |
6.9212 USD |
6.8000 USD |
7.0714 USD |
7.0122 USD |
| 2022-08-26 |
7.3006 USD |
466,159.7826 DOT |
7.5799 USD |
6.8668 USD |
7.6800 USD |
6.9222 USD |
| 2022-08-25 |
7.6492 USD |
216,574.3592 DOT |
7.5642 USD |
7.4616 USD |
7.7575 USD |
7.6090 USD |
| 2022-08-24 |
7.6033 USD |
181,019.9626 DOT |
7.6387 USD |
7.4243 USD |
7.7761 USD |
7.6270 USD |
| 2022-08-23 |
7.4840 USD |
318,418.0235 DOT |
7.4013 USD |
7.1915 USD |
7.7069 USD |
7.6315 USD |
| 2022-08-22 |
7.1954 USD |
273,761.1059 DOT |
7.4348 USD |
7.0043 USD |
7.4462 USD |
7.3191 USD |
| 2022-08-21 |
7.3966 USD |
148,407.4815 DOT |
7.2266 USD |
7.1714 USD |
7.5808 USD |
7.4650 USD |
| 2022-08-20 |
7.3069 USD |
253,814.2650 DOT |
7.3023 USD |
7.0416 USD |
7.5161 USD |
7.2216 USD |
| 2022-08-19 |
7.6324 USD |
1,160,640.9332 DOT |
8.0826 USD |
7.2662 USD |
8.0920 USD |
7.2662 USD |
| 2022-08-18 |
8.3978 USD |
340,770.7328 DOT |
8.3693 USD |
8.0000 USD |
8.5939 USD |
8.1143 USD |
| 2022-08-17 |
8.6029 USD |
720,914.7149 DOT |
8.8342 USD |
8.3176 USD |
9.1634 USD |
8.4020 USD |
| 2022-08-16 |
8.7764 USD |
264,297.7680 DOT |
8.7851 USD |
8.6427 USD |
8.9510 USD |
8.8644 USD |
| 2022-08-15 |
9.0260 USD |
466,245.4175 DOT |
8.9556 USD |
8.6360 USD |
9.3795 USD |
8.6360 USD |
| 2022-08-14 |
9.1861 USD |
353,585.5113 DOT |
9.3052 USD |
8.8343 USD |
9.5532 USD |
9.0085 USD |
| 2022-08-13 |
9.4644 USD |
266,779.8236 DOT |
9.4826 USD |
9.2621 USD |
9.6739 USD |
9.2846 USD |
| 2022-08-12 |
9.2988 USD |
220,683.9924 DOT |
9.1997 USD |
9.0457 USD |
9.4637 USD |
9.3912 USD |
| 2022-08-11 |
9.4309 USD |
488,168.3774 DOT |
9.5199 USD |
9.1396 USD |
9.6441 USD |
9.1504 USD |
| 2022-08-10 |
9.3084 USD |
765,205.2485 DOT |
8.8990 USD |
8.5560 USD |
9.6412 USD |
9.5332 USD |
| 2022-08-09 |
8.9175 USD |
387,852.2140 DOT |
9.2739 USD |
8.6600 USD |
9.4600 USD |
8.9218 USD |