Identifier on Binance US: DOTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-25 |
4.6200 USD |
117.8600 DOT |
4.7150 USD |
4.6020 USD |
4.6020 USD |
4.6540 USD |
2025-03-24 |
4.5541 USD |
198.4800 DOT |
4.5100 USD |
4.5100 USD |
4.5200 USD |
4.7150 USD |
2025-03-23 |
4.4413 USD |
1,434.8800 DOT |
4.4400 USD |
4.4330 USD |
4.4330 USD |
4.4390 USD |
2025-03-22 |
4.4920 USD |
5.2600 DOT |
4.4970 USD |
4.4330 USD |
4.4330 USD |
4.4980 USD |
2025-03-21 |
4.4212 USD |
83.7300 DOT |
4.4010 USD |
4.4010 USD |
4.4250 USD |
4.4970 USD |
2025-03-20 |
0.0000 USD |
0.0000 DOT |
4.5550 USD |
4.5550 USD |
4.5550 USD |
4.5550 USD |
2025-03-19 |
4.5078 USD |
1,118.7900 DOT |
4.4800 USD |
4.4550 USD |
4.4830 USD |
4.5550 USD |
2025-03-18 |
4.3627 USD |
1,463.1000 DOT |
4.3410 USD |
4.2330 USD |
4.2440 USD |
4.4800 USD |
2025-03-17 |
4.4004 USD |
1,332.1500 DOT |
4.3510 USD |
4.3260 USD |
4.3610 USD |
4.4180 USD |
2025-03-16 |
4.2784 USD |
514.9300 DOT |
4.3830 USD |
3.5010 USD |
4.2000 USD |
4.2740 USD |
2025-03-15 |
4.3510 USD |
378.3600 DOT |
4.2000 USD |
4.2000 USD |
4.2000 USD |
4.3830 USD |
2025-03-14 |
4.1743 USD |
456.4700 DOT |
3.8410 USD |
3.8410 USD |
3.8410 USD |
4.1720 USD |
2025-03-13 |
3.9184 USD |
176.5200 DOT |
3.9460 USD |
3.8180 USD |
3.8410 USD |
3.8410 USD |
2025-03-12 |
3.9622 USD |
235.6300 DOT |
4.0200 USD |
3.4750 USD |
3.9260 USD |
3.9460 USD |
2025-03-11 |
3.9342 USD |
289.4600 DOT |
3.7290 USD |
3.7050 USD |
3.7290 USD |
4.0880 USD |
2025-03-10 |
3.8475 USD |
4,815.5400 DOT |
4.0710 USD |
3.7720 USD |
3.9020 USD |
3.9160 USD |
2025-03-09 |
4.2239 USD |
744.3100 DOT |
4.2940 USD |
4.0090 USD |
4.0090 USD |
4.0090 USD |
2025-03-08 |
4.3399 USD |
298.6300 DOT |
4.4040 USD |
4.2930 USD |
4.2940 USD |
4.2940 USD |
2025-03-07 |
4.5026 USD |
2,801.5000 DOT |
4.2860 USD |
4.2250 USD |
4.2870 USD |
4.4400 USD |
2025-03-06 |
4.5359 USD |
503.7200 DOT |
4.5210 USD |
4.3460 USD |
4.3460 USD |
4.4410 USD |
2025-03-05 |
4.3583 USD |
300.3000 DOT |
4.2100 USD |
4.2100 USD |
4.2100 USD |
4.5290 USD |
2025-03-04 |
4.2772 USD |
1,350.0500 DOT |
4.4630 USD |
4.1160 USD |
4.1570 USD |
4.1570 USD |
2025-03-03 |
5.0853 USD |
198.7700 DOT |
5.1730 USD |
4.5890 USD |
4.5890 USD |
4.5890 USD |
2025-03-02 |
4.7767 USD |
2,187.2400 DOT |
4.6760 USD |
4.6020 USD |
4.6020 USD |
5.1070 USD |
2025-03-01 |
4.6264 USD |
209.7500 DOT |
4.6210 USD |
4.5700 USD |
4.5700 USD |
4.6660 USD |
2025-02-28 |
4.6473 USD |
561.2100 DOT |
4.9170 USD |
4.5540 USD |
4.6170 USD |
4.6210 USD |
2025-02-27 |
4.8585 USD |
216.6300 DOT |
4.7250 USD |
4.7210 USD |
4.7480 USD |
5.0990 USD |
2025-02-26 |
4.7445 USD |
296.7200 DOT |
4.4180 USD |
4.4180 USD |
4.4180 USD |
4.7120 USD |
2025-02-25 |
4.3972 USD |
179.8000 DOT |
4.3790 USD |
4.3120 USD |
4.3120 USD |
4.4180 USD |
2025-02-24 |
4.7344 USD |
440.5400 DOT |
4.9290 USD |
4.4580 USD |
4.4640 USD |
4.4640 USD |
2025-02-23 |
5.0203 USD |
40.8200 DOT |
5.0670 USD |
4.9290 USD |
4.9290 USD |
4.9290 USD |
2025-02-22 |
5.1392 USD |
173.7200 DOT |
5.1100 USD |
5.0790 USD |
5.0900 USD |
5.1300 USD |
2025-02-21 |
5.1350 USD |
560.8900 DOT |
5.0380 USD |
4.9730 USD |
4.9790 USD |
4.9790 USD |
2025-02-20 |
4.9698 USD |
228.3800 DOT |
4.9400 USD |
4.9400 USD |
4.9400 USD |
5.0500 USD |
2023-06-27 |
4.8686 USD |
1,177.5200 DOT |
4.8900 USD |
4.8400 USD |
4.8900 USD |
4.8700 USD |
2023-06-26 |
4.9315 USD |
3,327.1500 DOT |
5.0000 USD |
4.8400 USD |
4.9300 USD |
4.8800 USD |
2023-06-25 |
4.9679 USD |
3,437.0400 DOT |
4.8500 USD |
4.8100 USD |
4.8600 USD |
4.9900 USD |
2023-06-24 |
4.7909 USD |
3,417.8000 DOT |
4.9700 USD |
4.4500 USD |
4.8300 USD |
4.8300 USD |
2023-06-23 |
4.8426 USD |
5,870.8800 DOT |
4.6500 USD |
4.6400 USD |
4.6800 USD |
4.9600 USD |
2023-06-22 |
4.7611 USD |
7,313.8400 DOT |
4.7600 USD |
4.6200 USD |
4.6700 USD |
4.6800 USD |
2023-06-21 |
4.7189 USD |
4,976.5600 DOT |
4.6800 USD |
4.6600 USD |
4.6800 USD |
4.7400 USD |
2023-06-20 |
4.5446 USD |
2,323.7000 DOT |
4.5400 USD |
4.4000 USD |
4.4300 USD |
4.6700 USD |
2023-06-19 |
4.5309 USD |
1,191.2800 DOT |
4.5500 USD |
4.4700 USD |
4.4900 USD |
4.5200 USD |
2023-06-18 |
4.5665 USD |
2,247.3100 DOT |
4.5100 USD |
4.5000 USD |
4.5100 USD |
4.5400 USD |
2023-06-17 |
4.5067 USD |
3,388.9800 DOT |
4.4600 USD |
4.4300 USD |
4.4400 USD |
4.5500 USD |
2023-06-16 |
4.4340 USD |
2,646.4800 DOT |
4.4500 USD |
4.3700 USD |
4.4000 USD |
4.4200 USD |
2023-06-15 |
4.5110 USD |
3,898.9800 DOT |
4.6400 USD |
4.3300 USD |
4.3600 USD |
4.4300 USD |
2023-06-14 |
4.7163 USD |
7,408.5700 DOT |
4.6800 USD |
4.6100 USD |
4.6400 USD |
4.6400 USD |
2023-06-13 |
4.6384 USD |
13,454.0600 DOT |
4.5700 USD |
4.5500 USD |
4.5900 USD |
4.6600 USD |
2023-06-12 |
4.5261 USD |
14,507.7200 DOT |
4.5300 USD |
4.4700 USD |
4.5000 USD |
4.5600 USD |