Crypto exchange Bitstamp

Market Dotcoin (DOT) / USD

Identifier on Bitstamp: dotusd
123...1819
Date Price Volume Open Low High Close
2025-02-08 4.6770 USD 6,270.2600 DOT 4.5860 USD 4.4700 USD 4.9350 USD 4.5820 USD
2025-02-07 4.6570 USD 6,872.9700 DOT 4.5290 USD 4.4700 USD 4.9350 USD 4.4770 USD
2025-02-06 4.5820 USD 18,153.5500 DOT 4.7320 USD 4.4570 USD 4.8220 USD 4.4570 USD
2025-02-05 4.7530 USD 9,909.2200 DOT 4.7590 USD 4.6480 USD 4.8550 USD 4.6880 USD
2025-02-04 4.7860 USD 19,523.2800 DOT 5.1950 USD 4.6250 USD 5.2070 USD 4.6660 USD
2025-02-03 4.6540 USD 55,535.6700 DOT 5.1390 USD 4.0000 USD 5.2750 USD 5.2750 USD
2025-02-02 5.2150 USD 29,233.7300 DOT 5.9900 USD 4.8810 USD 6.0120 USD 5.1220 USD
2025-02-01 6.0790 USD 9,039.0200 DOT 6.4230 USD 5.9000 USD 6.4600 USD 5.9000 USD
2025-01-31 6.1830 USD 41,276.7100 DOT 6.0900 USD 6.0630 USD 6.4920 USD 6.3030 USD
2025-01-30 6.1160 USD 36,614.3400 DOT 5.8400 USD 5.8400 USD 6.2370 USD 6.1580 USD
2025-01-29 5.7160 USD 12,525.4500 DOT 5.7010 USD 5.5890 USD 5.9000 USD 5.8570 USD
2025-01-28 5.8060 USD 7,613.8600 DOT 5.9700 USD 5.5930 USD 6.0070 USD 5.6460 USD
2025-01-27 5.8930 USD 17,280.1900 DOT 6.1680 USD 5.5000 USD 6.2470 USD 5.9610 USD
2025-01-26 6.4210 USD 10,350.6900 DOT 6.3100 USD 6.1880 USD 6.4730 USD 6.2050 USD
2025-01-25 6.3460 USD 12,206.7100 DOT 6.3510 USD 6.2850 USD 6.3770 USD 6.3490 USD
2025-01-24 6.4580 USD 9,769.2400 DOT 6.3430 USD 6.2060 USD 6.5000 USD 6.3410 USD
2025-01-23 6.2910 USD 33,056.7800 DOT 6.4640 USD 6.2000 USD 6.4750 USD 6.3890 USD
2025-01-22 6.5550 USD 23,622.5100 DOT 6.6710 USD 6.4540 USD 6.6910 USD 6.4730 USD
2025-01-21 6.3260 USD 10,515.8800 DOT 6.3050 USD 6.1920 USD 6.7910 USD 6.6810 USD
2025-01-20 6.6130 USD 14,908.6200 DOT 6.1570 USD 6.1000 USD 6.9100 USD 6.3430 USD
2025-01-19 6.6990 USD 21,438.1100 DOT 7.0960 USD 6.1910 USD 7.2090 USD 6.2360 USD
2025-01-18 7.1520 USD 35,475.5800 DOT 7.5600 USD 6.8610 USD 7.5690 USD 6.9600 USD
2025-01-17 7.4110 USD 31,200.1900 DOT 7.2240 USD 7.1510 USD 7.5830 USD 7.5200 USD
2025-01-16 7.1890 USD 36,099.3800 DOT 7.1420 USD 6.8550 USD 7.4530 USD 7.1420 USD
2025-01-15 6.9970 USD 13,410.6200 DOT 6.6670 USD 6.5720 USD 7.1630 USD 7.1630 USD
2025-01-14 6.5110 USD 16,783.8300 DOT 6.3780 USD 6.3780 USD 6.6700 USD 6.6480 USD
2025-01-13 6.2580 USD 16,201.5300 DOT 6.6280 USD 6.0320 USD 6.7760 USD 6.4330 USD
2025-01-12 6.6770 USD 4,384.0200 DOT 6.7350 USD 6.5450 USD 6.7980 USD 6.5980 USD
2025-01-11 6.6720 USD 10,053.0500 DOT 6.7240 USD 6.6000 USD 6.8510 USD 6.7650 USD
2025-01-10 6.7130 USD 13,007.9700 DOT 6.6380 USD 6.4950 USD 6.7820 USD 6.7690 USD
2025-01-09 6.6200 USD 30,530.3700 DOT 6.7840 USD 6.4980 USD 6.8420 USD 6.5610 USD
2025-01-08 6.8720 USD 33,014.7400 DOT 7.0080 USD 6.4300 USD 7.0900 USD 6.7670 USD
2025-01-07 7.4000 USD 25,888.0900 DOT 7.7550 USD 7.0560 USD 7.8790 USD 7.0740 USD
2025-01-06 7.7660 USD 23,472.7900 DOT 7.6330 USD 7.5060 USD 7.9880 USD 7.7490 USD
2025-01-05 7.6470 USD 5,478.1100 DOT 7.6750 USD 7.5420 USD 7.7420 USD 7.6530 USD
2025-01-04 7.7690 USD 11,277.3700 DOT 7.7690 USD 7.6810 USD 7.8110 USD 7.6910 USD
2025-01-03 7.7600 USD 54,899.3800 DOT 7.1880 USD 7.1350 USD 8.5000 USD 7.7470 USD
2025-01-02 7.1060 USD 49,063.2100 DOT 7.0680 USD 6.9810 USD 7.3470 USD 7.1700 USD
2025-01-01 6.8010 USD 6,804.7000 DOT 6.6250 USD 6.5130 USD 7.1040 USD 7.1000 USD
2024-12-31 6.6720 USD 8,092.5700 DOT 6.6630 USD 6.5790 USD 6.9030 USD 6.6250 USD
2024-12-30 6.7120 USD 16,953.6700 DOT 6.9120 USD 6.5310 USD 7.0570 USD 6.7090 USD
2024-12-29 7.0320 USD 7,862.6200 DOT 7.1000 USD 6.8150 USD 7.1090 USD 6.8520 USD
2024-12-28 7.0550 USD 3,890.6500 DOT 6.8860 USD 6.8360 USD 7.1820 USD 7.1000 USD
2024-12-27 7.0160 USD 7,931.2200 DOT 6.9670 USD 6.8290 USD 7.2470 USD 6.9180 USD
2024-12-26 7.0000 USD 3,462.3700 DOT 7.4060 USD 6.9390 USD 7.4900 USD 7.0320 USD
2024-12-25 7.4590 USD 5,488.6800 DOT 7.5340 USD 7.3990 USD 7.5340 USD 7.4250 USD
2024-12-24 7.3870 USD 9,902.2600 DOT 7.2270 USD 7.1940 USD 7.6190 USD 7.5740 USD
2024-12-23 6.9370 USD 9,641.1900 DOT 6.7860 USD 6.7140 USD 7.0900 USD 6.9980 USD
2024-12-22 6.9230 USD 2,127.6200 DOT 6.8000 USD 6.7760 USD 7.2420 USD 6.7890 USD
2024-12-21 7.3240 USD 15,220.3700 DOT 7.2820 USD 6.8710 USD 7.7950 USD 6.9460 USD
123...1819