Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-06 |
4.0148 USD |
238,717.0270 DOT |
4.0181 USD |
3.9112 USD |
4.0992 USD |
3.9248 USD |
| 2024-09-05 |
4.0422 USD |
217,585.1712 DOT |
4.1113 USD |
3.9770 USD |
4.1252 USD |
3.9994 USD |
| 2024-09-04 |
4.0529 USD |
336,249.6726 DOT |
4.0602 USD |
3.8716 USD |
4.1930 USD |
4.1716 USD |
| 2024-09-03 |
4.1970 USD |
128,742.1435 DOT |
4.2082 USD |
4.0979 USD |
4.2799 USD |
4.1201 USD |
| 2024-09-02 |
4.1316 USD |
176,090.0882 DOT |
4.0672 USD |
4.0575 USD |
4.2052 USD |
4.1686 USD |
| 2024-09-01 |
4.1610 USD |
197,990.5886 DOT |
4.2567 USD |
4.1026 USD |
4.2567 USD |
4.1528 USD |
| 2024-08-31 |
4.2734 USD |
77,674.9222 DOT |
4.2778 USD |
4.2224 USD |
4.3142 USD |
4.2335 USD |
| 2024-08-30 |
4.2355 USD |
290,531.9197 DOT |
4.2503 USD |
4.1053 USD |
4.3315 USD |
4.2834 USD |
| 2024-08-29 |
4.2950 USD |
223,659.5156 DOT |
4.2541 USD |
4.1811 USD |
4.4040 USD |
4.2284 USD |
| 2024-08-28 |
4.3491 USD |
336,880.9505 DOT |
4.3803 USD |
4.1687 USD |
4.4475 USD |
4.2753 USD |
| 2024-08-27 |
4.4621 USD |
302,312.6713 DOT |
4.5578 USD |
4.2431 USD |
4.6555 USD |
4.3462 USD |
| 2024-08-26 |
4.6832 USD |
217,337.9419 DOT |
4.8250 USD |
4.5348 USD |
4.8643 USD |
4.5416 USD |
| 2024-08-25 |
4.8496 USD |
135,473.6824 DOT |
4.9799 USD |
4.7500 USD |
4.9901 USD |
4.8402 USD |
| 2024-08-24 |
4.9444 USD |
185,972.3676 DOT |
4.9010 USD |
4.8527 USD |
5.0971 USD |
4.9545 USD |
| 2024-08-23 |
4.7889 USD |
231,814.5156 DOT |
4.6906 USD |
4.6896 USD |
4.9100 USD |
4.8873 USD |
| 2024-08-22 |
4.6572 USD |
131,716.0676 DOT |
4.6707 USD |
4.5979 USD |
4.7094 USD |
4.6461 USD |
| 2024-08-21 |
4.6220 USD |
185,975.3937 DOT |
4.5233 USD |
4.4983 USD |
4.7501 USD |
4.6823 USD |
| 2024-08-20 |
4.5277 USD |
160,118.8087 DOT |
4.4816 USD |
4.4570 USD |
4.6007 USD |
4.5420 USD |
| 2024-08-19 |
4.4258 USD |
215,348.4764 DOT |
4.3880 USD |
4.3454 USD |
4.5010 USD |
4.4701 USD |
| 2024-08-18 |
4.4349 USD |
254,606.9703 DOT |
4.3658 USD |
4.3458 USD |
4.5223 USD |
4.4178 USD |
| 2024-08-17 |
4.3235 USD |
56,682.7151 DOT |
4.2858 USD |
4.2799 USD |
4.3659 USD |
4.3620 USD |
| 2024-08-16 |
4.2971 USD |
191,157.1201 DOT |
4.2733 USD |
4.2178 USD |
4.3834 USD |
4.3359 USD |
| 2024-08-15 |
4.4090 USD |
278,641.0426 DOT |
4.3840 USD |
4.2538 USD |
4.4762 USD |
4.2658 USD |
| 2024-08-14 |
4.4559 USD |
235,300.3479 DOT |
4.5476 USD |
4.3523 USD |
4.5512 USD |
4.3931 USD |
| 2024-08-13 |
4.5338 USD |
134,310.6032 DOT |
4.5844 USD |
4.4001 USD |
4.6113 USD |
4.5514 USD |
| 2024-08-12 |
4.5617 USD |
159,704.9299 DOT |
4.4951 USD |
4.4557 USD |
4.6792 USD |
4.5941 USD |
| 2024-08-11 |
4.6742 USD |
120,926.8160 DOT |
4.7538 USD |
4.4712 USD |
4.8278 USD |
4.5120 USD |
| 2024-08-10 |
4.7629 USD |
92,794.9452 DOT |
4.7815 USD |
4.7283 USD |
4.8290 USD |
4.7630 USD |
| 2024-08-09 |
4.8106 USD |
191,458.4899 DOT |
4.8780 USD |
4.7323 USD |
4.9210 USD |
4.7711 USD |
| 2024-08-08 |
4.7449 USD |
224,537.1104 DOT |
4.5739 USD |
4.4871 USD |
4.9020 USD |
4.8696 USD |
| 2024-08-07 |
4.5568 USD |
470,491.2574 DOT |
4.5089 USD |
4.4056 USD |
4.6422 USD |
4.5496 USD |
| 2024-08-06 |
4.3956 USD |
502,163.3873 DOT |
4.1980 USD |
4.1980 USD |
4.6023 USD |
4.5122 USD |
| 2024-08-05 |
4.0497 USD |
1,452,754.7687 DOT |
4.6842 USD |
3.6000 USD |
4.7185 USD |
4.2168 USD |
| 2024-08-04 |
4.8153 USD |
570,385.5262 DOT |
5.0404 USD |
4.5357 USD |
5.0896 USD |
4.6839 USD |
| 2024-08-03 |
5.0371 USD |
221,217.9881 DOT |
5.1160 USD |
4.8582 USD |
5.1983 USD |
4.9510 USD |
| 2024-08-02 |
5.2069 USD |
746,098.6135 DOT |
5.3350 USD |
4.9998 USD |
5.3543 USD |
5.0953 USD |
| 2024-08-01 |
5.3281 USD |
1,035,855.9719 DOT |
5.3901 USD |
5.0271 USD |
5.4156 USD |
5.3607 USD |
| 2024-07-31 |
5.5119 USD |
1,030,285.2043 DOT |
5.5148 USD |
5.3363 USD |
5.5405 USD |
5.3683 USD |
| 2024-07-30 |
5.6098 USD |
233,864.4620 DOT |
5.6490 USD |
5.4833 USD |
5.7221 USD |
5.5434 USD |
| 2024-07-29 |
5.7651 USD |
211,298.5780 DOT |
5.7188 USD |
5.6519 USD |
5.8722 USD |
5.6550 USD |
| 2024-07-28 |
5.7316 USD |
82,208.0587 DOT |
5.8236 USD |
5.6732 USD |
5.8372 USD |
5.7250 USD |
| 2024-07-27 |
5.8554 USD |
172,988.8525 DOT |
5.8694 USD |
5.7213 USD |
5.9362 USD |
5.8500 USD |
| 2024-07-26 |
5.8266 USD |
331,441.3331 DOT |
5.7524 USD |
5.7256 USD |
5.8869 USD |
5.8570 USD |
| 2024-07-25 |
5.7051 USD |
341,653.9834 DOT |
5.7482 USD |
5.5453 USD |
5.7740 USD |
5.7377 USD |
| 2024-07-24 |
5.9340 USD |
109,510.0753 DOT |
5.9147 USD |
5.8155 USD |
5.9941 USD |
5.8157 USD |
| 2024-07-23 |
5.9673 USD |
224,730.7337 DOT |
6.1026 USD |
5.8110 USD |
6.1636 USD |
5.9448 USD |
| 2024-07-22 |
6.2847 USD |
223,388.3986 DOT |
6.4266 USD |
6.1753 USD |
6.4704 USD |
6.2251 USD |
| 2024-07-21 |
6.3002 USD |
101,839.4939 DOT |
6.3378 USD |
6.1121 USD |
6.4398 USD |
6.4215 USD |
| 2024-07-20 |
6.3297 USD |
70,607.4192 DOT |
6.3458 USD |
6.2330 USD |
6.3939 USD |
6.3188 USD |
| 2024-07-19 |
6.1686 USD |
193,688.0704 DOT |
6.0904 USD |
5.9857 USD |
6.3499 USD |
6.3292 USD |