Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
5.2876 USD |
255,449.0903 DOT |
5.2757 USD |
5.2296 USD |
5.3394 USD |
5.3171 USD |
| 2023-05-21 |
5.3338 USD |
89,687.9630 DOT |
5.4095 USD |
5.2540 USD |
5.4329 USD |
5.2963 USD |
| 2023-05-20 |
5.4096 USD |
120,351.6175 DOT |
5.3670 USD |
5.3310 USD |
5.4447 USD |
5.4099 USD |
| 2023-05-19 |
5.3554 USD |
224,349.7476 DOT |
5.3354 USD |
5.3135 USD |
5.3957 USD |
5.3679 USD |
| 2023-05-18 |
5.3637 USD |
203,228.5620 DOT |
5.4232 USD |
5.2500 USD |
5.4658 USD |
5.3539 USD |
| 2023-05-17 |
5.3263 USD |
231,881.1211 DOT |
5.3043 USD |
5.2211 USD |
5.4342 USD |
5.4123 USD |
| 2023-05-16 |
5.2794 USD |
104,779.5596 DOT |
5.3187 USD |
5.2339 USD |
5.3365 USD |
5.2991 USD |
| 2023-05-15 |
5.3811 USD |
173,457.3944 DOT |
5.3511 USD |
5.2755 USD |
5.4319 USD |
5.3364 USD |
| 2023-05-14 |
5.3973 USD |
128,392.5974 DOT |
5.3509 USD |
5.3124 USD |
5.4449 USD |
5.3450 USD |
| 2023-05-13 |
5.3483 USD |
239,250.8802 DOT |
5.3468 USD |
5.3164 USD |
5.3996 USD |
5.3586 USD |
| 2023-05-12 |
5.2328 USD |
496,539.6545 DOT |
5.2789 USD |
5.1201 USD |
5.3446 USD |
5.3404 USD |
| 2023-05-11 |
5.3061 USD |
335,875.6539 DOT |
5.4701 USD |
5.1847 USD |
5.4701 USD |
5.2887 USD |
| 2023-05-10 |
5.4089 USD |
366,607.9350 DOT |
5.3293 USD |
5.2239 USD |
5.5166 USD |
5.4661 USD |
| 2023-05-09 |
5.3362 USD |
153,206.3245 DOT |
5.3688 USD |
5.2953 USD |
5.4158 USD |
5.2994 USD |
| 2023-05-08 |
5.3955 USD |
365,061.7521 DOT |
5.6349 USD |
5.1786 USD |
5.6530 USD |
5.3527 USD |
| 2023-05-07 |
5.6564 USD |
86,893.3067 DOT |
5.6457 USD |
5.6143 USD |
5.7052 USD |
5.6656 USD |
| 2023-05-06 |
5.7415 USD |
165,972.7633 DOT |
5.8552 USD |
5.5921 USD |
5.8980 USD |
5.6523 USD |
| 2023-05-05 |
5.7738 USD |
242,705.6284 DOT |
5.6722 USD |
5.6701 USD |
5.9006 USD |
5.8659 USD |
| 2023-05-04 |
5.7210 USD |
121,767.8958 DOT |
5.7786 USD |
5.6221 USD |
5.7995 USD |
5.6737 USD |
| 2023-05-03 |
5.6517 USD |
170,109.3210 DOT |
5.7136 USD |
5.5617 USD |
5.8094 USD |
5.8001 USD |
| 2023-05-02 |
5.6846 USD |
165,455.8774 DOT |
5.6570 USD |
5.6250 USD |
5.7621 USD |
5.7102 USD |
| 2023-05-01 |
5.6987 USD |
345,327.3443 DOT |
5.8797 USD |
5.5954 USD |
5.9067 USD |
5.6549 USD |
| 2023-04-30 |
6.0102 USD |
198,562.2699 DOT |
6.0434 USD |
5.8500 USD |
6.0881 USD |
5.9075 USD |
| 2023-04-29 |
5.9853 USD |
219,058.0876 DOT |
5.9499 USD |
5.9228 USD |
6.0578 USD |
6.0369 USD |
| 2023-04-28 |
5.9009 USD |
317,813.3706 DOT |
5.9705 USD |
5.7829 USD |
5.9793 USD |
5.9385 USD |
| 2023-04-27 |
5.9367 USD |
319,779.3348 DOT |
5.8475 USD |
5.8353 USD |
6.0468 USD |
5.9831 USD |
| 2023-04-26 |
5.9755 USD |
415,618.6088 DOT |
5.9983 USD |
5.5987 USD |
6.2169 USD |
5.8401 USD |
| 2023-04-25 |
5.8573 USD |
284,247.5841 DOT |
5.8897 USD |
5.7807 USD |
6.0120 USD |
5.9942 USD |
| 2023-04-24 |
5.9126 USD |
234,084.1702 DOT |
5.9054 USD |
5.8049 USD |
6.0167 USD |
5.8944 USD |
| 2023-04-23 |
5.8337 USD |
176,487.3122 DOT |
5.9500 USD |
5.7672 USD |
5.9731 USD |
5.8584 USD |
| 2023-04-22 |
5.9141 USD |
129,627.6367 DOT |
5.8502 USD |
5.8227 USD |
5.9774 USD |
5.9554 USD |
| 2023-04-21 |
5.9835 USD |
416,871.6515 DOT |
6.1051 USD |
5.7971 USD |
6.1687 USD |
5.8008 USD |
| 2023-04-20 |
6.3110 USD |
712,214.9281 DOT |
6.3088 USD |
6.0634 USD |
6.4356 USD |
6.1132 USD |
| 2023-04-19 |
6.5224 USD |
402,325.3973 DOT |
6.9194 USD |
6.2800 USD |
6.9194 USD |
6.3794 USD |
| 2023-04-18 |
6.8749 USD |
343,705.8005 DOT |
6.6983 USD |
6.5747 USD |
6.9837 USD |
6.9330 USD |
| 2023-04-17 |
6.7053 USD |
387,158.4156 DOT |
6.8288 USD |
6.6327 USD |
6.8289 USD |
6.6951 USD |
| 2023-04-16 |
6.7698 USD |
195,753.2529 DOT |
6.8041 USD |
6.6777 USD |
6.8779 USD |
6.8528 USD |