Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-30 |
7.3447 USD |
1,616,362.2370 DOT |
7.5462 USD |
7.0501 USD |
7.6528 USD |
7.2320 USD |
| 2020-12-29 |
6.8049 USD |
2,419,060.3775 DOT |
6.6260 USD |
6.1752 USD |
7.6850 USD |
7.5545 USD |
| 2020-12-28 |
6.0821 USD |
2,227,818.3277 DOT |
5.1480 USD |
5.1124 USD |
6.6788 USD |
6.5808 USD |
| 2020-12-27 |
5.2507 USD |
1,069,836.5126 DOT |
5.1853 USD |
4.9220 USD |
5.4100 USD |
5.1435 USD |
| 2020-12-26 |
5.1891 USD |
335,633.5956 DOT |
5.2006 USD |
5.0890 USD |
5.2800 USD |
5.1879 USD |
| 2020-12-25 |
5.1855 USD |
516,563.4807 DOT |
5.1111 USD |
5.0445 USD |
5.2700 USD |
5.2165 USD |
| 2020-12-24 |
4.9819 USD |
473,899.8543 DOT |
4.7111 USD |
4.6409 USD |
5.1943 USD |
5.1346 USD |
| 2020-12-23 |
4.8742 USD |
391,902.2288 DOT |
5.1512 USD |
4.5988 USD |
5.1907 USD |
4.7233 USD |
| 2020-12-22 |
5.0409 USD |
491,074.1129 DOT |
4.8751 USD |
4.8057 USD |
5.1722 USD |
5.1599 USD |
| 2020-12-21 |
5.0561 USD |
780,320.0152 DOT |
5.1823 USD |
4.7854 USD |
5.4409 USD |
4.8751 USD |
| 2020-12-20 |
5.2533 USD |
308,119.3173 DOT |
5.3415 USD |
5.0732 USD |
5.4392 USD |
5.1943 USD |
| 2020-12-19 |
5.4377 USD |
309,018.1621 DOT |
5.3659 USD |
5.2930 USD |
5.5719 USD |
5.3459 USD |
| 2020-12-18 |
5.3557 USD |
607,177.9642 DOT |
5.3398 USD |
5.2547 USD |
5.6052 USD |
5.3641 USD |
| 2020-12-17 |
5.4625 USD |
1,092,505.8850 DOT |
5.3800 USD |
5.2701 USD |
5.7419 USD |
5.3470 USD |
| 2020-12-16 |
5.2577 USD |
403,986.9358 DOT |
5.2431 USD |
5.1247 USD |
5.3785 USD |
5.3731 USD |
| 2020-12-15 |
5.0984 USD |
370,801.9260 DOT |
4.9050 USD |
4.8459 USD |
5.2913 USD |
5.2495 USD |
| 2020-12-14 |
4.8874 USD |
253,114.2986 DOT |
4.8892 USD |
4.8350 USD |
5.0110 USD |
4.8963 USD |
| 2020-12-13 |
4.9923 USD |
462,568.8909 DOT |
4.7570 USD |
4.7350 USD |
5.9500 USD |
4.8836 USD |
| 2020-12-12 |
4.7296 USD |
170,600.6147 DOT |
4.6233 USD |
4.6233 USD |
4.7943 USD |
4.7342 USD |
| 2020-12-11 |
4.6426 USD |
203,005.5332 DOT |
4.7900 USD |
4.5454 USD |
4.7900 USD |
4.6190 USD |
| 2020-12-10 |
4.8360 USD |
279,004.4933 DOT |
4.8835 USD |
4.7500 USD |
4.9099 USD |
4.8017 USD |
| 2020-12-09 |
4.7858 USD |
474,825.7436 DOT |
4.7389 USD |
4.6196 USD |
4.9375 USD |
4.8768 USD |
| 2020-12-08 |
4.8175 USD |
538,479.8693 DOT |
5.0569 USD |
4.7000 USD |
5.0678 USD |
4.7329 USD |
| 2020-12-07 |
5.0729 USD |
73,625.3652 DOT |
5.1366 USD |
5.0148 USD |
5.1500 USD |
5.0578 USD |
| 2020-12-06 |
5.0965 USD |
114,988.4585 DOT |
5.1900 USD |
5.0100 USD |
5.2000 USD |
5.1325 USD |
| 2020-12-05 |
5.0620 USD |
207,796.4345 DOT |
5.0059 USD |
4.8873 USD |
5.1900 USD |
5.1871 USD |
| 2020-12-04 |
5.2122 USD |
406,882.8894 DOT |
5.4034 USD |
4.9671 USD |
5.4312 USD |
5.0210 USD |
| 2020-12-03 |
5.4598 USD |
271,824.3961 DOT |
5.4917 USD |
5.3338 USD |
5.5721 USD |
5.4045 USD |
| 2020-12-02 |
5.3468 USD |
357,632.4267 DOT |
5.0849 USD |
5.0084 USD |
5.5493 USD |
5.4634 USD |
| 2020-12-01 |
5.2363 USD |
648,891.5701 DOT |
5.3664 USD |
4.9912 USD |
5.5363 USD |
5.0896 USD |
| 2020-11-30 |
5.3076 USD |
444,027.0449 DOT |
5.2174 USD |
5.1402 USD |
5.4521 USD |
5.3778 USD |
| 2020-11-29 |
5.0043 USD |
515,853.2733 DOT |
4.9026 USD |
4.8130 USD |
5.2047 USD |
5.1923 USD |
| 2020-11-28 |
4.8514 USD |
334,792.7093 DOT |
4.8093 USD |
4.6770 USD |
4.9551 USD |
4.9032 USD |
| 2020-11-27 |
4.8041 USD |
300,981.0207 DOT |
4.8072 USD |
4.5110 USD |
5.0696 USD |
4.8136 USD |
| 2020-11-26 |
4.8228 USD |
1,368,709.2382 DOT |
5.2975 USD |
4.4458 USD |
5.3835 USD |
4.8048 USD |
| 2020-11-25 |
5.5336 USD |
930,414.7512 DOT |
5.7612 USD |
5.1200 USD |
5.8434 USD |
5.3100 USD |
| 2020-11-24 |
5.8881 USD |
1,361,244.6722 DOT |
5.9080 USD |
5.6075 USD |
6.0860 USD |
5.7390 USD |
| 2020-11-23 |
5.7510 USD |
955,556.8251 DOT |
5.5482 USD |
5.4283 USD |
5.9500 USD |
5.9169 USD |
| 2020-11-22 |
5.5433 USD |
690,958.3516 DOT |
5.7926 USD |
5.1859 USD |
5.8434 USD |
5.5199 USD |
| 2020-11-21 |
5.4971 USD |
738,415.8152 DOT |
5.2350 USD |
5.1400 USD |
5.8800 USD |
5.7857 USD |
| 2020-11-20 |
5.2572 USD |
1,355,465.8705 DOT |
4.7660 USD |
4.7518 USD |
5.4761 USD |
5.2387 USD |
| 2020-11-19 |
4.7178 USD |
362,462.2850 DOT |
4.7000 USD |
4.5489 USD |
4.8500 USD |
4.7580 USD |
| 2020-11-18 |
4.7201 USD |
487,745.3865 DOT |
4.8646 USD |
4.5220 USD |
4.9473 USD |
4.6896 USD |
| 2020-11-17 |
4.8117 USD |
1,023,718.0340 DOT |
4.5009 USD |
4.4948 USD |
4.9350 USD |
4.8547 USD |
| 2020-11-16 |
4.4946 USD |
388,155.8847 DOT |
4.3628 USD |
4.3470 USD |
4.5900 USD |
4.4882 USD |
| 2020-11-15 |
4.4160 USD |
157,585.7348 DOT |
4.4660 USD |
4.3101 USD |
4.4999 USD |
4.3722 USD |
| 2020-11-14 |
4.4633 USD |
145,443.6838 DOT |
4.5471 USD |
4.3650 USD |
4.5471 USD |
4.4713 USD |
| 2020-11-13 |
4.4831 USD |
296,235.2613 DOT |
4.4098 USD |
4.3840 USD |
4.5923 USD |
4.5460 USD |
| 2020-11-12 |
4.3850 USD |
379,584.7360 DOT |
4.4450 USD |
4.3254 USD |
4.4720 USD |
4.4097 USD |
| 2020-11-11 |
4.5031 USD |
502,315.8400 DOT |
4.4564 USD |
4.4233 USD |
4.6278 USD |
4.4549 USD |