Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
5.1496 USD |
90,875.0099 DOT |
5.1340 USD |
5.0927 USD |
5.2012 USD |
5.2012 USD |
| 2023-07-10 |
5.0956 USD |
112,960.5323 DOT |
5.0782 USD |
4.9894 USD |
5.2270 USD |
5.1255 USD |
| 2023-07-09 |
5.1189 USD |
104,024.1596 DOT |
5.1269 USD |
5.0655 USD |
5.1614 USD |
5.0807 USD |
| 2023-07-08 |
5.1409 USD |
40,242.6480 DOT |
5.1153 USD |
5.0585 USD |
5.1933 USD |
5.1104 USD |
| 2023-07-07 |
5.0984 USD |
144,544.1806 DOT |
5.0158 USD |
4.9800 USD |
5.1732 USD |
5.0996 USD |
| 2023-07-06 |
5.1367 USD |
381,316.2785 DOT |
5.1974 USD |
5.0200 USD |
5.3618 USD |
5.0407 USD |
| 2023-07-05 |
5.2336 USD |
151,541.5834 DOT |
5.3434 USD |
5.1190 USD |
5.3773 USD |
5.1894 USD |
| 2023-07-04 |
5.4054 USD |
159,072.2410 DOT |
5.4266 USD |
5.2522 USD |
5.5067 USD |
5.3601 USD |
| 2023-07-03 |
5.4867 USD |
342,168.7740 DOT |
5.4975 USD |
5.3812 USD |
5.6281 USD |
5.4114 USD |
| 2023-07-02 |
5.3480 USD |
229,187.7903 DOT |
5.3474 USD |
5.2291 USD |
5.5251 USD |
5.5162 USD |
| 2023-07-01 |
5.2802 USD |
245,937.3813 DOT |
5.1790 USD |
5.1151 USD |
5.3666 USD |
5.3511 USD |
| 2023-06-30 |
5.0530 USD |
622,438.5522 DOT |
4.9844 USD |
4.7905 USD |
5.1963 USD |
5.1606 USD |
| 2023-06-29 |
5.0314 USD |
512,425.6311 DOT |
4.8770 USD |
4.8731 USD |
5.2260 USD |
4.9772 USD |
| 2023-06-28 |
4.9282 USD |
284,664.5166 DOT |
5.0959 USD |
4.7512 USD |
5.0960 USD |
4.8849 USD |
| 2023-06-27 |
5.0974 USD |
111,642.5179 DOT |
5.0231 USD |
5.0110 USD |
5.1497 USD |
5.0836 USD |
| 2023-06-26 |
5.1456 USD |
332,750.9341 DOT |
5.1976 USD |
5.0152 USD |
5.2334 USD |
5.0153 USD |
| 2023-06-25 |
5.1625 USD |
235,243.4331 DOT |
5.0110 USD |
5.0031 USD |
5.2418 USD |
5.1897 USD |
| 2023-06-24 |
5.0213 USD |
226,695.3831 DOT |
5.1007 USD |
4.9131 USD |
5.1363 USD |
4.9958 USD |
| 2023-06-23 |
5.0204 USD |
343,847.3170 DOT |
4.8286 USD |
4.8207 USD |
5.3899 USD |
5.1321 USD |
| 2023-06-22 |
4.8729 USD |
350,728.9867 DOT |
4.8250 USD |
4.7570 USD |
4.9713 USD |
4.8408 USD |
| 2023-06-21 |
4.7263 USD |
592,391.8182 DOT |
4.6599 USD |
4.6357 USD |
4.8585 USD |
4.7912 USD |
| 2023-06-20 |
4.5704 USD |
374,646.6053 DOT |
4.5242 USD |
4.3725 USD |
4.6710 USD |
4.6710 USD |
| 2023-06-19 |
4.5115 USD |
160,704.9327 DOT |
4.5357 USD |
4.4367 USD |
4.5848 USD |
4.5133 USD |
| 2023-06-18 |
4.5785 USD |
153,399.5654 DOT |
4.5263 USD |
4.4809 USD |
4.6624 USD |
4.5254 USD |
| 2023-06-17 |
4.5009 USD |
72,776.1213 DOT |
4.4175 USD |
4.3940 USD |
4.5602 USD |
4.5216 USD |
| 2023-06-16 |
4.3823 USD |
149,102.5294 DOT |
4.3740 USD |
4.2728 USD |
4.4592 USD |
4.3913 USD |
| 2023-06-15 |
4.4009 USD |
338,514.4456 DOT |
4.5613 USD |
4.2706 USD |
4.6139 USD |
4.3696 USD |
| 2023-06-14 |
4.6406 USD |
234,434.9739 DOT |
4.6240 USD |
4.5087 USD |
4.7984 USD |
4.5728 USD |
| 2023-06-13 |
4.5943 USD |
207,774.4450 DOT |
4.5347 USD |
4.4984 USD |
4.7137 USD |
4.5969 USD |
| 2023-06-12 |
4.5039 USD |
247,980.2230 DOT |
4.5247 USD |
4.4188 USD |
4.5573 USD |
4.5292 USD |
| 2023-06-11 |
4.4792 USD |
244,830.7495 DOT |
4.5240 USD |
4.4324 USD |
4.5530 USD |
4.5162 USD |
| 2023-06-10 |
4.4530 USD |
987,832.5430 DOT |
4.9789 USD |
4.2200 USD |
5.0312 USD |
4.5283 USD |
| 2023-06-09 |
5.0154 USD |
267,425.3110 DOT |
5.0229 USD |
4.9313 USD |
5.0660 USD |
4.9788 USD |
| 2023-06-08 |
5.0213 USD |
85,882.6321 DOT |
5.0224 USD |
4.9817 USD |
5.0581 USD |
5.0303 USD |
| 2023-06-07 |
5.0744 USD |
179,584.1534 DOT |
5.2011 USD |
5.0017 USD |
5.2109 USD |
5.0060 USD |
| 2023-06-06 |
5.1502 USD |
258,548.9619 DOT |
5.0657 USD |
4.9871 USD |
5.2617 USD |
5.1970 USD |
| 2023-06-05 |
5.1090 USD |
354,142.8177 DOT |
5.3146 USD |
4.9059 USD |
5.3231 USD |
5.0316 USD |
| 2023-06-04 |
5.3496 USD |
187,370.7508 DOT |
5.3373 USD |
5.3153 USD |
5.3885 USD |
5.3556 USD |
| 2023-06-03 |
5.2805 USD |
99,103.1415 DOT |
5.2769 USD |
5.2424 USD |
5.3011 USD |
5.2690 USD |
| 2023-06-02 |
5.2504 USD |
202,886.4644 DOT |
5.2081 USD |
5.1613 USD |
5.3063 USD |
5.2687 USD |
| 2023-06-01 |
5.2257 USD |
224,070.0264 DOT |
5.3161 USD |
5.2000 USD |
5.3337 USD |
5.2183 USD |
| 2023-05-31 |
5.3275 USD |
235,542.8685 DOT |
5.4428 USD |
5.2701 USD |
5.4610 USD |
5.3013 USD |
| 2023-05-30 |
5.4744 USD |
144,535.0736 DOT |
5.4589 USD |
5.4121 USD |
5.5300 USD |
5.4359 USD |
| 2023-05-29 |
5.4745 USD |
247,012.2953 DOT |
5.5014 USD |
5.4095 USD |
5.5393 USD |
5.4658 USD |
| 2023-05-28 |
5.4057 USD |
193,464.8893 DOT |
5.3393 USD |
5.3189 USD |
5.5527 USD |
5.5527 USD |
| 2023-05-27 |
5.2931 USD |
69,083.0057 DOT |
5.2469 USD |
5.2345 USD |
5.3761 USD |
5.3400 USD |
| 2023-05-26 |
5.2391 USD |
276,266.6076 DOT |
5.2433 USD |
5.1910 USD |
5.2717 USD |
5.2469 USD |
| 2023-05-25 |
5.2362 USD |
291,635.6148 DOT |
5.2540 USD |
5.1534 USD |
5.2979 USD |
5.2529 USD |
| 2023-05-24 |
5.2753 USD |
219,538.3701 DOT |
5.3995 USD |
5.2000 USD |
5.4003 USD |
5.2623 USD |
| 2023-05-23 |
5.3812 USD |
158,856.4732 DOT |
5.3146 USD |
5.2906 USD |
5.4479 USD |
5.4059 USD |