Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-07 |
3.7585 USD |
461,060.4490 DOT |
3.7433 USD |
3.6003 USD |
3.8829 USD |
3.8584 USD |
| 2020-10-06 |
3.8422 USD |
1,058,698.4534 DOT |
4.1647 USD |
3.6035 USD |
4.1811 USD |
3.7536 USD |
| 2020-10-05 |
4.1833 USD |
243,637.8471 DOT |
4.1753 USD |
4.1100 USD |
4.2407 USD |
4.1647 USD |
| 2020-10-04 |
4.1049 USD |
352,301.6698 DOT |
4.0678 USD |
4.0190 USD |
4.1911 USD |
4.1798 USD |
| 2020-10-03 |
4.0884 USD |
173,738.5500 DOT |
4.1200 USD |
4.0342 USD |
4.1299 USD |
4.0676 USD |
| 2020-10-02 |
4.0619 USD |
777,261.2153 DOT |
4.3478 USD |
3.9100 USD |
4.3592 USD |
4.1200 USD |
| 2020-10-01 |
4.3828 USD |
589,022.8007 DOT |
4.3475 USD |
4.2315 USD |
4.5820 USD |
4.3478 USD |
| 2020-09-30 |
4.3440 USD |
280,480.3432 DOT |
4.4813 USD |
4.2431 USD |
4.4813 USD |
4.3475 USD |
| 2020-09-29 |
4.4971 USD |
359,818.8528 DOT |
4.4488 USD |
4.3500 USD |
4.5980 USD |
4.4895 USD |
| 2020-09-28 |
4.4210 USD |
622,476.8017 DOT |
4.2955 USD |
4.2500 USD |
4.5827 USD |
4.4561 USD |
| 2020-09-27 |
4.2413 USD |
274,898.4705 DOT |
4.3321 USD |
4.1281 USD |
4.3636 USD |
4.2955 USD |
| 2020-09-26 |
4.3609 USD |
364,946.3037 DOT |
4.4230 USD |
4.2229 USD |
4.4662 USD |
4.3321 USD |
| 2020-09-25 |
4.4055 USD |
617,966.3301 DOT |
4.3878 USD |
4.2469 USD |
4.6000 USD |
4.4230 USD |
| 2020-09-24 |
4.2475 USD |
544,348.9712 DOT |
4.0000 USD |
3.9665 USD |
4.4725 USD |
4.3878 USD |
| 2020-09-23 |
4.1034 USD |
723,784.0681 DOT |
4.1700 USD |
3.9383 USD |
4.3207 USD |
4.0000 USD |
| 2020-09-22 |
4.0680 USD |
558,667.1479 DOT |
4.0551 USD |
3.9000 USD |
4.2100 USD |
4.1700 USD |
| 2020-09-21 |
4.1363 USD |
1,399,906.4639 DOT |
4.6816 USD |
3.9125 USD |
4.7043 USD |
4.0551 USD |
| 2020-09-20 |
4.6603 USD |
509,057.7731 DOT |
4.9299 USD |
4.4097 USD |
4.9754 USD |
4.6816 USD |
| 2020-09-19 |
5.0282 USD |
462,132.5389 DOT |
5.2527 USD |
4.8100 USD |
5.2535 USD |
4.9299 USD |
| 2020-09-18 |
5.2155 USD |
503,204.3207 DOT |
5.3442 USD |
5.1000 USD |
5.4500 USD |
5.2527 USD |
| 2020-09-17 |
5.2450 USD |
662,623.6479 DOT |
5.0708 USD |
5.0498 USD |
5.4200 USD |
5.3442 USD |
| 2020-09-16 |
5.0824 USD |
434,378.7654 DOT |
5.0582 USD |
4.9660 USD |
5.2769 USD |
5.0708 USD |
| 2020-09-15 |
5.2548 USD |
792,777.8829 DOT |
5.3657 USD |
5.0550 USD |
5.4474 USD |
5.0582 USD |
| 2020-09-14 |
5.3841 USD |
842,458.4414 DOT |
5.2751 USD |
5.0867 USD |
5.6204 USD |
5.3657 USD |
| 2020-09-13 |
5.1557 USD |
786,741.6491 DOT |
5.1568 USD |
4.7869 USD |
5.4740 USD |
5.3150 USD |
| 2020-09-12 |
4.9286 USD |
622,527.7385 DOT |
4.6555 USD |
4.5063 USD |
5.3009 USD |
5.1568 USD |
| 2020-09-11 |
4.5037 USD |
567,802.2978 DOT |
4.5832 USD |
4.3220 USD |
4.7364 USD |
4.6555 USD |
| 2020-09-10 |
4.6544 USD |
799,202.8882 DOT |
4.6963 USD |
4.4436 USD |
4.8946 USD |
4.5832 USD |
| 2020-09-09 |
4.5301 USD |
787,234.7893 DOT |
4.2710 USD |
4.1348 USD |
4.7900 USD |
4.6963 USD |
| 2020-09-08 |
4.3177 USD |
731,170.4551 DOT |
4.5854 USD |
4.1103 USD |
4.6233 USD |
4.2710 USD |
| 2020-09-07 |
4.4266 USD |
1,129,037.4009 DOT |
4.7800 USD |
4.0137 USD |
4.8265 USD |
4.5854 USD |
| 2020-09-06 |
4.4298 USD |
1,380,272.9329 DOT |
4.1309 USD |
3.7394 USD |
4.9128 USD |
4.7800 USD |
| 2020-09-05 |
4.3537 USD |
3,045,676.8075 DOT |
5.1183 USD |
3.5700 USD |
5.3037 USD |
4.1309 USD |
| 2020-09-04 |
5.2341 USD |
1,660,662.2259 DOT |
5.7243 USD |
4.5285 USD |
6.0008 USD |
5.1236 USD |
| 2020-09-03 |
6.0211 USD |
1,228,432.1705 DOT |
6.1273 USD |
5.6000 USD |
6.4000 USD |
5.7243 USD |
| 2020-09-02 |
6.0095 USD |
988,650.3396 DOT |
6.2566 USD |
5.6000 USD |
6.4490 USD |
6.1273 USD |
| 2020-09-01 |
6.4590 USD |
1,016,741.1503 DOT |
6.2899 USD |
6.1420 USD |
6.8674 USD |
6.2566 USD |
| 2020-08-31 |
6.1893 USD |
805,931.6589 DOT |
5.8903 USD |
5.7556 USD |
6.4798 USD |
6.2899 USD |
| 2020-08-30 |
5.9460 USD |
830,835.3145 DOT |
6.1500 USD |
5.1000 USD |
6.2120 USD |
5.8903 USD |
| 2020-08-29 |
6.3266 USD |
807,862.1883 DOT |
6.1700 USD |
6.0155 USD |
6.5650 USD |
6.1500 USD |
| 2020-08-28 |
6.0398 USD |
1,605,011.7467 DOT |
5.6521 USD |
5.5193 USD |
6.3500 USD |
6.1700 USD |
| 2020-08-27 |
5.9360 USD |
2,218,474.2756 DOT |
6.0594 USD |
5.2301 USD |
6.8000 USD |
5.6521 USD |
| 2020-08-26 |
5.9641 USD |
2,112,266.6261 DOT |
5.5500 USD |
5.1100 USD |
6.5789 USD |
6.0594 USD |
| 2020-08-25 |
5.0846 USD |
3,024,350.6784 DOT |
4.5940 USD |
4.5001 USD |
5.8390 USD |
5.5500 USD |
| 2020-08-24 |
4.3878 USD |
1,560,210.1383 DOT |
3.9775 USD |
3.8100 USD |
4.8500 USD |
4.5940 USD |
| 2020-08-23 |
3.9752 USD |
1,560,250.2186 DOT |
4.4515 USD |
3.7062 USD |
4.4662 USD |
3.9775 USD |
| 2020-08-22 |
3.9032 USD |
4,022,331.6564 DOT |
3.0776 USD |
2.8500 USD |
4.4866 USD |
4.4515 USD |
| 2020-08-21 |
3.0363 USD |
1,066,974.1423 DOT |
2.9090 USD |
2.8000 USD |
3.7000 USD |
3.0776 USD |
| 2020-08-20 |
2.8346 USD |
888,862.2269 DOT |
2.9175 USD |
2.7300 USD |
2.9600 USD |
2.9090 USD |
| 2020-08-19 |
2.9700 USD |
1,378,929.7053 DOT |
3.1099 USD |
2.7100 USD |
3.1600 USD |
2.9175 USD |