Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
15.4814 USD |
351,988.1401 DOT |
15.2996 USD |
15.0367 USD |
15.7461 USD |
15.4262 USD |
| 2021-07-02 |
14.9818 USD |
491,287.1588 DOT |
15.1763 USD |
14.6387 USD |
15.4566 USD |
15.2202 USD |
| 2021-07-01 |
15.4683 USD |
429,518.0586 DOT |
16.4097 USD |
14.8556 USD |
16.4170 USD |
15.2220 USD |
| 2021-06-30 |
15.7439 USD |
617,065.6200 DOT |
16.2886 USD |
15.1000 USD |
16.6150 USD |
16.4210 USD |
| 2021-06-29 |
16.4855 USD |
982,106.1075 DOT |
15.7704 USD |
15.7580 USD |
17.0702 USD |
16.2260 USD |
| 2021-06-28 |
15.2579 USD |
726,029.1560 DOT |
15.0159 USD |
14.6112 USD |
16.0206 USD |
15.7181 USD |
| 2021-06-27 |
14.5215 USD |
776,581.9344 DOT |
14.5010 USD |
14.0544 USD |
14.9723 USD |
14.9402 USD |
| 2021-06-26 |
14.1488 USD |
713,783.8061 DOT |
14.4133 USD |
13.6325 USD |
14.9634 USD |
14.1655 USD |
| 2021-06-25 |
15.2369 USD |
893,527.7951 DOT |
16.2130 USD |
14.4921 USD |
16.7168 USD |
14.5739 USD |
| 2021-06-24 |
15.9529 USD |
841,161.8731 DOT |
15.8149 USD |
14.7439 USD |
16.7008 USD |
16.3442 USD |
| 2021-06-23 |
15.9110 USD |
1,429,106.6290 DOT |
14.6777 USD |
14.3722 USD |
16.8104 USD |
15.9364 USD |
| 2021-06-22 |
14.8770 USD |
3,093,258.5571 DOT |
15.7059 USD |
13.0000 USD |
16.9426 USD |
14.6314 USD |
| 2021-06-21 |
17.4504 USD |
2,672,630.3599 DOT |
20.6083 USD |
15.1791 USD |
20.7723 USD |
15.7774 USD |
| 2021-06-20 |
19.8870 USD |
967,750.6072 DOT |
20.2227 USD |
18.8930 USD |
20.9800 USD |
20.8831 USD |
| 2021-06-19 |
21.0006 USD |
619,023.4174 DOT |
21.4394 USD |
20.4520 USD |
21.6280 USD |
20.5752 USD |
| 2021-06-18 |
21.3349 USD |
737,384.7841 DOT |
22.5321 USD |
20.2300 USD |
22.5637 USD |
21.2628 USD |
| 2021-06-17 |
23.1578 USD |
695,460.5660 DOT |
23.0283 USD |
22.0000 USD |
23.9896 USD |
22.3597 USD |
| 2021-06-16 |
23.4382 USD |
991,449.6447 DOT |
23.9637 USD |
22.5196 USD |
24.5507 USD |
22.8621 USD |
| 2021-06-15 |
24.4957 USD |
922,375.5140 DOT |
25.8577 USD |
23.5556 USD |
26.0000 USD |
24.4056 USD |
| 2021-06-14 |
23.8428 USD |
2,232,318.1201 DOT |
22.0376 USD |
21.2516 USD |
25.9506 USD |
25.8131 USD |
| 2021-06-13 |
20.9611 USD |
1,076,991.7901 DOT |
20.7376 USD |
19.9337 USD |
22.3946 USD |
22.0779 USD |
| 2021-06-12 |
20.4757 USD |
988,235.8634 DOT |
20.9389 USD |
19.5500 USD |
21.2465 USD |
20.9448 USD |
| 2021-06-11 |
21.9468 USD |
561,519.3521 DOT |
22.6734 USD |
20.5136 USD |
23.1993 USD |
20.5691 USD |
| 2021-06-10 |
23.4209 USD |
822,042.4961 DOT |
23.2179 USD |
22.0810 USD |
24.5720 USD |
22.8314 USD |
| 2021-06-09 |
21.8870 USD |
1,335,198.2358 DOT |
21.6580 USD |
20.3977 USD |
23.2778 USD |
23.2329 USD |
| 2021-06-08 |
21.0988 USD |
1,627,567.1308 DOT |
21.6901 USD |
19.6024 USD |
22.2856 USD |
21.7629 USD |
| 2021-06-07 |
23.7654 USD |
975,488.8963 DOT |
24.1780 USD |
21.5000 USD |
25.2973 USD |
22.4120 USD |
| 2021-06-06 |
24.0473 USD |
431,177.4132 DOT |
23.7809 USD |
23.5900 USD |
24.4874 USD |
23.9978 USD |
| 2021-06-05 |
24.6380 USD |
774,383.1763 DOT |
24.9961 USD |
22.9520 USD |
26.3980 USD |
23.5473 USD |
| 2021-06-04 |
25.0737 USD |
1,639,725.9212 DOT |
26.9936 USD |
23.6200 USD |
26.9936 USD |
25.3063 USD |
| 2021-06-03 |
27.1111 USD |
1,897,740.9470 DOT |
25.9296 USD |
25.6859 USD |
28.6369 USD |
27.1635 USD |
| 2021-06-02 |
25.2544 USD |
1,728,267.1565 DOT |
22.8231 USD |
22.6627 USD |
26.8500 USD |
26.0000 USD |
| 2021-06-01 |
22.5192 USD |
943,096.5440 DOT |
23.2744 USD |
21.7177 USD |
23.5407 USD |
22.5718 USD |
| 2021-05-31 |
21.2862 USD |
1,301,321.1278 DOT |
20.4719 USD |
19.1100 USD |
22.9025 USD |
22.8760 USD |
| 2021-05-30 |
20.3027 USD |
763,033.7919 DOT |
19.8632 USD |
18.4666 USD |
21.3200 USD |
20.4860 USD |
| 2021-05-29 |
20.5341 USD |
1,249,849.6887 DOT |
21.3733 USD |
18.8059 USD |
22.2726 USD |
19.9687 USD |
| 2021-05-28 |
22.3901 USD |
2,498,028.7473 DOT |
23.9939 USD |
20.0789 USD |
26.1985 USD |
21.4586 USD |
| 2021-05-27 |
23.5873 USD |
1,091,839.4814 DOT |
24.5609 USD |
21.8108 USD |
24.9500 USD |
24.2605 USD |
| 2021-05-26 |
23.4080 USD |
1,669,688.8469 DOT |
22.1613 USD |
21.6491 USD |
24.7775 USD |
24.0696 USD |
| 2021-05-25 |
21.5791 USD |
1,839,221.8292 DOT |
23.2751 USD |
19.6210 USD |
24.2429 USD |
22.0670 USD |
| 2021-05-24 |
20.7815 USD |
2,312,617.5007 DOT |
17.9216 USD |
17.1019 USD |
23.5000 USD |
22.7922 USD |
| 2021-05-23 |
17.4547 USD |
3,637,800.6974 DOT |
22.0553 USD |
13.8151 USD |
23.4571 USD |
18.0403 USD |
| 2021-05-22 |
22.3385 USD |
1,624,979.3580 DOT |
24.4345 USD |
20.3783 USD |
24.6369 USD |
22.0679 USD |
| 2021-05-21 |
24.6780 USD |
3,088,054.3943 DOT |
29.0010 USD |
20.0000 USD |
31.0258 USD |
23.9882 USD |
| 2021-05-20 |
27.1244 USD |
2,702,184.9718 DOT |
25.0666 USD |
21.0000 USD |
31.3439 USD |
29.4854 USD |
| 2021-05-19 |
30.6652 USD |
4,941,222.9120 DOT |
40.6300 USD |
19.4334 USD |
41.3819 USD |
27.2047 USD |
| 2021-05-18 |
40.2496 USD |
1,096,790.9020 DOT |
38.6984 USD |
37.7600 USD |
42.6309 USD |
40.7393 USD |
| 2021-05-17 |
38.6319 USD |
1,537,855.1251 DOT |
42.4481 USD |
35.1801 USD |
42.4665 USD |
38.6935 USD |
| 2021-05-16 |
42.2566 USD |
1,394,591.9426 DOT |
43.6120 USD |
39.1984 USD |
46.6700 USD |
42.1318 USD |
| 2021-05-15 |
47.0569 USD |
2,141,963.5670 DOT |
48.0508 USD |
42.8000 USD |
49.7522 USD |
43.4978 USD |