Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-22 |
27.4615 USD |
538,062.9513 DOT |
27.8812 USD |
26.5400 USD |
28.5145 USD |
27.7000 USD |
| 2021-08-21 |
28.4322 USD |
653,237.4661 DOT |
28.1516 USD |
27.5317 USD |
29.3686 USD |
28.1167 USD |
| 2021-08-20 |
27.5703 USD |
1,022,676.2868 DOT |
26.5835 USD |
26.1084 USD |
28.4779 USD |
28.0709 USD |
| 2021-08-19 |
24.7645 USD |
1,210,144.9888 DOT |
23.8717 USD |
23.0000 USD |
26.8200 USD |
26.2915 USD |
| 2021-08-18 |
23.9277 USD |
1,399,884.8476 DOT |
23.5195 USD |
22.5428 USD |
25.1889 USD |
23.9699 USD |
| 2021-08-17 |
25.3504 USD |
1,851,067.2955 DOT |
24.4199 USD |
23.0550 USD |
27.3956 USD |
23.7736 USD |
| 2021-08-16 |
24.4794 USD |
1,618,624.7971 DOT |
23.1614 USD |
22.8379 USD |
25.6728 USD |
24.6477 USD |
| 2021-08-15 |
22.5172 USD |
554,847.5443 DOT |
22.8568 USD |
21.8513 USD |
23.2999 USD |
23.2147 USD |
| 2021-08-14 |
22.5379 USD |
875,028.7902 DOT |
22.7341 USD |
21.8106 USD |
23.4584 USD |
22.9022 USD |
| 2021-08-13 |
21.7755 USD |
1,118,209.2789 DOT |
20.7559 USD |
20.5490 USD |
22.3888 USD |
22.3029 USD |
| 2021-08-12 |
20.9388 USD |
888,600.2234 DOT |
21.3542 USD |
19.9374 USD |
22.2970 USD |
20.2026 USD |
| 2021-08-11 |
21.6197 USD |
1,767,177.6658 DOT |
20.6123 USD |
20.5807 USD |
22.4500 USD |
21.0940 USD |
| 2021-08-10 |
20.7181 USD |
1,085,026.8609 DOT |
20.5710 USD |
20.0994 USD |
21.4106 USD |
20.5822 USD |
| 2021-08-09 |
20.3802 USD |
1,352,883.3572 DOT |
19.6746 USD |
18.7300 USD |
21.2856 USD |
20.6108 USD |
| 2021-08-08 |
20.2285 USD |
896,643.3499 DOT |
20.9753 USD |
19.2043 USD |
21.2057 USD |
20.1500 USD |
| 2021-08-07 |
20.8631 USD |
1,195,543.5879 DOT |
20.4261 USD |
20.0327 USD |
21.6854 USD |
20.9226 USD |
| 2021-08-06 |
19.7290 USD |
1,567,087.2955 DOT |
19.1361 USD |
18.2701 USD |
20.8000 USD |
20.4531 USD |
| 2021-08-05 |
18.9191 USD |
1,163,783.7237 DOT |
19.1457 USD |
17.8821 USD |
19.4347 USD |
19.1499 USD |
| 2021-08-04 |
18.4998 USD |
1,387,781.3543 DOT |
17.4120 USD |
17.1097 USD |
19.5611 USD |
19.2987 USD |
| 2021-08-03 |
17.5308 USD |
1,071,640.7653 DOT |
18.0000 USD |
16.8320 USD |
18.5302 USD |
17.4000 USD |
| 2021-08-02 |
18.2626 USD |
1,252,631.3075 DOT |
18.4273 USD |
17.5640 USD |
18.9198 USD |
18.1573 USD |
| 2021-08-01 |
18.6839 USD |
1,576,992.9785 DOT |
16.7904 USD |
16.5719 USD |
19.8800 USD |
18.6702 USD |
| 2021-07-31 |
16.2607 USD |
1,297,774.9527 DOT |
15.8084 USD |
15.1800 USD |
17.0175 USD |
16.9645 USD |
| 2021-07-30 |
15.1720 USD |
1,028,022.9895 DOT |
15.2568 USD |
14.4300 USD |
15.7436 USD |
15.7013 USD |
| 2021-07-29 |
14.8814 USD |
1,002,041.5048 DOT |
14.5395 USD |
14.2900 USD |
15.3786 USD |
15.2505 USD |
| 2021-07-28 |
14.4493 USD |
875,408.9292 DOT |
14.3800 USD |
13.9483 USD |
14.7539 USD |
14.4810 USD |
| 2021-07-27 |
13.9501 USD |
1,264,470.7349 DOT |
13.9218 USD |
13.3811 USD |
14.5406 USD |
14.2911 USD |
| 2021-07-26 |
14.6590 USD |
1,721,652.5208 DOT |
13.7456 USD |
13.6432 USD |
15.2900 USD |
14.0842 USD |
| 2021-07-25 |
13.4095 USD |
729,049.1088 DOT |
13.7594 USD |
13.1045 USD |
13.8216 USD |
13.6000 USD |
| 2021-07-24 |
13.5328 USD |
548,510.2909 DOT |
13.4014 USD |
13.1399 USD |
14.0711 USD |
13.7594 USD |
| 2021-07-23 |
12.9515 USD |
537,574.1885 DOT |
13.1931 USD |
12.3100 USD |
13.4833 USD |
12.8700 USD |
| 2021-07-22 |
12.6008 USD |
971,846.0701 DOT |
12.3294 USD |
11.8143 USD |
13.3707 USD |
13.1882 USD |
| 2021-07-21 |
12.0201 USD |
1,353,267.5260 DOT |
10.9580 USD |
10.6890 USD |
12.8493 USD |
12.2402 USD |
| 2021-07-20 |
10.8277 USD |
1,013,426.7071 DOT |
11.4543 USD |
10.3785 USD |
15.3119 USD |
11.0014 USD |
| 2021-07-19 |
11.7917 USD |
688,214.6153 DOT |
12.6465 USD |
11.3530 USD |
12.7277 USD |
11.5324 USD |
| 2021-07-18 |
12.6884 USD |
1,401,363.6901 DOT |
12.2987 USD |
12.2891 USD |
12.9335 USD |
12.7266 USD |
| 2021-07-17 |
12.1052 USD |
583,204.9464 DOT |
12.0236 USD |
11.7200 USD |
12.7331 USD |
12.3490 USD |
| 2021-07-16 |
12.5759 USD |
723,470.3151 DOT |
13.0862 USD |
12.0145 USD |
13.3006 USD |
12.0346 USD |
| 2021-07-15 |
13.1795 USD |
873,548.5236 DOT |
13.8000 USD |
12.7260 USD |
14.1035 USD |
13.1775 USD |
| 2021-07-14 |
13.7735 USD |
721,711.1434 DOT |
14.1865 USD |
13.1815 USD |
14.2188 USD |
13.7602 USD |
| 2021-07-13 |
14.4042 USD |
377,328.0970 DOT |
14.8412 USD |
14.0179 USD |
15.0887 USD |
14.2316 USD |
| 2021-07-12 |
14.8815 USD |
571,147.8562 DOT |
15.4895 USD |
14.4229 USD |
15.6374 USD |
14.8925 USD |
| 2021-07-11 |
15.4378 USD |
121,894.9623 DOT |
15.2728 USD |
15.1525 USD |
15.7001 USD |
15.5427 USD |
| 2021-07-10 |
15.3834 USD |
283,226.2868 DOT |
15.6776 USD |
15.0446 USD |
15.9880 USD |
15.3469 USD |
| 2021-07-09 |
15.4248 USD |
779,928.2928 DOT |
15.3088 USD |
14.8358 USD |
15.8954 USD |
15.6945 USD |
| 2021-07-08 |
15.7671 USD |
732,207.8703 DOT |
16.8601 USD |
15.0061 USD |
16.8917 USD |
15.0409 USD |
| 2021-07-07 |
16.8560 USD |
1,092,993.8260 DOT |
16.1299 USD |
16.1046 USD |
17.6615 USD |
16.8931 USD |
| 2021-07-06 |
15.6912 USD |
558,579.4316 DOT |
15.2215 USD |
15.1882 USD |
16.1812 USD |
15.9300 USD |
| 2021-07-05 |
15.2704 USD |
668,992.1968 DOT |
15.9800 USD |
14.7524 USD |
15.9800 USD |
15.3693 USD |
| 2021-07-04 |
15.9399 USD |
442,170.8277 DOT |
15.5236 USD |
15.1800 USD |
16.5738 USD |
16.0500 USD |