Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
17.7480 USD |
643,072.5895 DOT |
16.9701 USD |
16.7130 USD |
18.4712 USD |
17.8099 USD |
| 2022-03-10 |
17.0885 USD |
248,789.3293 DOT |
17.8613 USD |
16.6723 USD |
17.9183 USD |
17.0752 USD |
| 2022-03-09 |
17.7079 USD |
313,660.3538 DOT |
16.9738 USD |
16.8881 USD |
18.0700 USD |
17.7024 USD |
| 2022-03-08 |
16.8246 USD |
378,118.9623 DOT |
16.4249 USD |
16.3199 USD |
17.2500 USD |
16.9424 USD |
| 2022-03-07 |
16.5502 USD |
385,172.6590 DOT |
16.9700 USD |
16.0030 USD |
17.1250 USD |
16.4165 USD |
| 2022-03-06 |
16.9794 USD |
276,672.4272 DOT |
17.3131 USD |
16.5282 USD |
17.4982 USD |
17.4982 USD |
| 2022-03-05 |
17.0456 USD |
334,392.1643 DOT |
16.7843 USD |
16.2055 USD |
17.7891 USD |
17.2617 USD |
| 2022-03-04 |
17.1242 USD |
494,906.8179 DOT |
18.0000 USD |
16.5000 USD |
18.0564 USD |
16.7127 USD |
| 2022-03-03 |
18.1871 USD |
284,755.7392 DOT |
18.5996 USD |
17.7818 USD |
18.6515 USD |
18.0563 USD |
| 2022-03-02 |
18.7596 USD |
355,158.3690 DOT |
18.9178 USD |
18.3771 USD |
19.2457 USD |
18.7442 USD |
| 2022-03-01 |
19.0792 USD |
1,328,886.3650 DOT |
18.9496 USD |
18.3514 USD |
19.8186 USD |
18.8755 USD |
| 2022-02-28 |
17.6968 USD |
783,628.8410 DOT |
17.4908 USD |
16.6548 USD |
18.8586 USD |
18.7937 USD |
| 2022-02-27 |
17.9893 USD |
407,591.6814 DOT |
18.0302 USD |
17.1018 USD |
18.7200 USD |
17.3836 USD |
| 2022-02-26 |
18.0891 USD |
537,034.7730 DOT |
17.2712 USD |
17.2079 USD |
18.7615 USD |
17.9876 USD |
| 2022-02-25 |
16.3195 USD |
439,995.5322 DOT |
16.2000 USD |
15.8171 USD |
17.1849 USD |
17.0343 USD |
| 2022-02-24 |
15.0694 USD |
2,280,405.7844 DOT |
15.9700 USD |
14.0577 USD |
16.7110 USD |
15.9714 USD |
| 2022-02-23 |
16.7060 USD |
597,162.5701 DOT |
16.6052 USD |
15.9340 USD |
17.5001 USD |
16.0656 USD |
| 2022-02-22 |
16.1732 USD |
375,745.3924 DOT |
16.1804 USD |
15.8029 USD |
16.7149 USD |
16.3094 USD |
| 2022-02-21 |
16.8931 USD |
727,307.9944 DOT |
16.9120 USD |
16.0858 USD |
17.7258 USD |
16.2566 USD |
| 2022-02-20 |
17.0028 USD |
492,309.4303 DOT |
17.8500 USD |
16.7017 USD |
17.8647 USD |
16.9373 USD |
| 2022-02-19 |
17.7478 USD |
204,470.6891 DOT |
17.8200 USD |
17.3652 USD |
18.2134 USD |
17.7351 USD |
| 2022-02-18 |
18.0946 USD |
358,270.5729 DOT |
18.1492 USD |
17.6377 USD |
18.5956 USD |
17.8837 USD |
| 2022-02-17 |
18.7146 USD |
551,681.3920 DOT |
19.7941 USD |
17.8067 USD |
20.0055 USD |
18.1425 USD |
| 2022-02-16 |
19.6757 USD |
573,737.9079 DOT |
20.1745 USD |
19.0731 USD |
20.1998 USD |
19.7755 USD |
| 2022-02-15 |
19.6218 USD |
316,698.8007 DOT |
18.7149 USD |
18.6633 USD |
20.1659 USD |
19.9370 USD |
| 2022-02-14 |
18.5046 USD |
341,462.9313 DOT |
18.7543 USD |
18.0426 USD |
18.9467 USD |
18.7265 USD |
| 2022-02-13 |
18.8783 USD |
184,516.1976 DOT |
18.8308 USD |
18.4076 USD |
19.2745 USD |
18.7800 USD |
| 2022-02-12 |
18.8851 USD |
396,012.8612 DOT |
18.9784 USD |
18.2874 USD |
19.4307 USD |
18.9253 USD |
| 2022-02-11 |
19.9395 USD |
646,842.8496 DOT |
20.5020 USD |
18.6748 USD |
20.7311 USD |
18.9490 USD |
| 2022-02-10 |
21.4958 USD |
593,434.3204 DOT |
21.9011 USD |
20.6071 USD |
22.4887 USD |
20.9769 USD |
| 2022-02-09 |
21.7656 USD |
348,614.3925 DOT |
21.6633 USD |
21.0820 USD |
22.2472 USD |
22.0863 USD |
| 2022-02-08 |
21.9450 USD |
605,455.0101 DOT |
22.3784 USD |
21.1037 USD |
23.1759 USD |
21.6573 USD |
| 2022-02-07 |
22.2955 USD |
882,589.2376 DOT |
21.9680 USD |
21.4346 USD |
22.7523 USD |
22.5303 USD |
| 2022-02-06 |
21.3797 USD |
316,830.8769 DOT |
21.3664 USD |
20.8266 USD |
21.8998 USD |
21.3672 USD |
| 2022-02-05 |
21.4094 USD |
602,104.6153 DOT |
20.5034 USD |
20.3579 USD |
22.2916 USD |
21.3582 USD |
| 2022-02-04 |
19.5220 USD |
493,424.4482 DOT |
18.9062 USD |
18.7500 USD |
20.3232 USD |
20.1384 USD |
| 2022-02-03 |
18.4635 USD |
334,456.3177 DOT |
18.7750 USD |
18.0009 USD |
18.8774 USD |
18.6925 USD |
| 2022-02-02 |
19.6161 USD |
547,493.1535 DOT |
19.5833 USD |
18.5546 USD |
20.5802 USD |
18.9507 USD |
| 2022-02-01 |
19.6295 USD |
542,451.5089 DOT |
19.3606 USD |
19.1798 USD |
19.9956 USD |
19.6917 USD |
| 2022-01-31 |
18.3628 USD |
586,000.7138 DOT |
18.1841 USD |
17.1063 USD |
19.6055 USD |
19.4468 USD |
| 2022-01-30 |
18.4353 USD |
237,895.3565 DOT |
18.7391 USD |
17.8018 USD |
18.9927 USD |
18.2091 USD |
| 2022-01-29 |
18.5540 USD |
393,845.0525 DOT |
18.3319 USD |
18.0909 USD |
19.0337 USD |
18.7240 USD |
| 2022-01-28 |
18.0413 USD |
451,306.3939 DOT |
18.0869 USD |
17.3757 USD |
18.4793 USD |
18.3682 USD |
| 2022-01-27 |
17.7955 USD |
679,080.2281 DOT |
18.0349 USD |
17.1699 USD |
18.6261 USD |
18.0104 USD |
| 2022-01-26 |
18.8575 USD |
1,100,512.9383 DOT |
18.3268 USD |
17.5342 USD |
20.0690 USD |
18.1167 USD |
| 2022-01-25 |
18.2762 USD |
679,295.0377 DOT |
18.0366 USD |
17.3801 USD |
19.0415 USD |
18.4914 USD |
| 2022-01-24 |
17.0243 USD |
1,331,096.5518 DOT |
18.8172 USD |
15.7850 USD |
18.8172 USD |
17.9427 USD |
| 2022-01-23 |
18.4089 USD |
723,442.9143 DOT |
18.2694 USD |
17.7131 USD |
19.1921 USD |
18.8608 USD |
| 2022-01-22 |
18.3773 USD |
2,294,704.8481 DOT |
19.6700 USD |
16.2000 USD |
20.1223 USD |
18.2412 USD |
| 2022-01-21 |
21.3397 USD |
1,248,127.2424 DOT |
22.9935 USD |
19.0741 USD |
23.4656 USD |
19.5090 USD |