Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-14 |
4.1030 USD |
69,166.1600 DOT |
4.0340 USD |
3.9580 USD |
4.1910 USD |
4.0990 USD |
| 2025-07-13 |
3.9930 USD |
20,530.5500 DOT |
3.8890 USD |
3.8800 USD |
4.0510 USD |
3.9720 USD |
| 2025-07-12 |
3.9350 USD |
10,356.1400 DOT |
3.9180 USD |
3.8090 USD |
4.0440 USD |
3.8880 USD |
| 2025-07-11 |
3.9590 USD |
70,160.7300 DOT |
3.8560 USD |
3.8160 USD |
4.0960 USD |
3.9500 USD |
| 2025-07-10 |
3.6870 USD |
69,427.2600 DOT |
3.6320 USD |
3.6000 USD |
3.8790 USD |
3.8670 USD |
| 2025-07-09 |
3.6140 USD |
67,716.3700 DOT |
3.4340 USD |
3.4230 USD |
3.6570 USD |
3.6490 USD |
| 2025-07-08 |
3.4340 USD |
15,967.3700 DOT |
3.3550 USD |
3.3350 USD |
3.4920 USD |
3.4640 USD |
| 2025-07-07 |
3.3860 USD |
8,055.2900 DOT |
3.4150 USD |
3.3380 USD |
3.4150 USD |
3.3380 USD |
| 2025-07-06 |
3.3710 USD |
21,340.5400 DOT |
3.3540 USD |
3.3410 USD |
3.4180 USD |
3.3960 USD |
| 2025-07-05 |
3.3570 USD |
34,237.7500 DOT |
3.3790 USD |
3.3290 USD |
3.3900 USD |
3.3460 USD |
| 2025-07-04 |
3.4170 USD |
49,040.5700 DOT |
3.5580 USD |
3.3320 USD |
3.5630 USD |
3.3660 USD |
| 2025-07-03 |
3.5770 USD |
56,968.8700 DOT |
3.5600 USD |
3.5110 USD |
3.6590 USD |
3.5370 USD |
| 2025-07-02 |
3.4710 USD |
38,946.8300 DOT |
3.2870 USD |
3.2870 USD |
3.6220 USD |
3.5460 USD |
| 2025-07-01 |
3.3490 USD |
19,956.3800 DOT |
3.3980 USD |
3.2770 USD |
3.4090 USD |
3.2880 USD |
| 2025-06-30 |
3.4190 USD |
34,784.2400 DOT |
3.5470 USD |
3.3540 USD |
3.5470 USD |
3.4020 USD |
| 2025-06-29 |
3.4310 USD |
1,468.5400 DOT |
3.4200 USD |
3.4020 USD |
3.5080 USD |
3.5080 USD |
| 2025-06-28 |
3.3860 USD |
6,151.1400 DOT |
3.3610 USD |
3.3350 USD |
3.4150 USD |
3.4140 USD |
| 2025-06-27 |
3.3410 USD |
4,009.3400 DOT |
3.3500 USD |
3.3030 USD |
3.4330 USD |
3.3620 USD |
| 2025-06-26 |
3.3660 USD |
10,178.2200 DOT |
3.3550 USD |
3.2860 USD |
3.4320 USD |
3.3290 USD |
| 2025-06-25 |
3.4120 USD |
10,197.9400 DOT |
3.4340 USD |
3.3520 USD |
3.5390 USD |
3.3710 USD |
| 2025-06-24 |
3.4330 USD |
41,073.3800 DOT |
3.4260 USD |
3.3750 USD |
3.5570 USD |
3.4600 USD |
| 2025-06-23 |
3.3350 USD |
11,001.9600 DOT |
3.1630 USD |
3.1210 USD |
3.4170 USD |
3.4000 USD |
| 2025-06-22 |
3.2100 USD |
19,536.3800 DOT |
3.3310 USD |
3.0200 USD |
3.3580 USD |
3.1240 USD |
| 2025-06-21 |
3.4160 USD |
86,376.2200 DOT |
3.4430 USD |
3.2500 USD |
3.5060 USD |
3.3160 USD |
| 2025-06-20 |
3.4730 USD |
75,057.0600 DOT |
3.5550 USD |
3.3440 USD |
3.5740 USD |
3.4460 USD |
| 2025-06-19 |
3.5600 USD |
35,377.0200 DOT |
3.6320 USD |
3.5090 USD |
3.6510 USD |
3.5560 USD |
| 2025-06-18 |
3.6830 USD |
26,296.8600 DOT |
3.7520 USD |
3.5920 USD |
3.7780 USD |
3.6230 USD |
| 2025-06-17 |
3.7710 USD |
25,004.0100 DOT |
3.7820 USD |
3.6650 USD |
3.8850 USD |
3.7200 USD |
| 2025-06-16 |
3.9120 USD |
14,361.9700 DOT |
3.8020 USD |
3.7780 USD |
4.0120 USD |
3.9860 USD |
| 2025-06-15 |
3.7920 USD |
3,551.8500 DOT |
3.7760 USD |
3.7470 USD |
3.8250 USD |
3.8140 USD |
| 2025-06-14 |
3.7950 USD |
9,536.4300 DOT |
3.8350 USD |
3.7280 USD |
3.8350 USD |
3.7720 USD |
| 2025-06-13 |
3.8010 USD |
52,824.2300 DOT |
3.9080 USD |
3.7000 USD |
3.9080 USD |
3.8420 USD |
| 2025-06-12 |
4.0520 USD |
12,826.9900 DOT |
4.1950 USD |
3.9190 USD |
4.1950 USD |
3.9280 USD |
| 2025-06-11 |
4.2720 USD |
24,930.3800 DOT |
4.2970 USD |
4.1510 USD |
4.3400 USD |
4.1720 USD |
| 2025-06-10 |
4.1430 USD |
23,585.5800 DOT |
4.1660 USD |
4.0440 USD |
4.3080 USD |
4.2420 USD |
| 2025-06-09 |
4.0330 USD |
17,672.0800 DOT |
4.0190 USD |
3.9710 USD |
4.1550 USD |
4.1510 USD |
| 2025-06-08 |
4.0320 USD |
7,761.4700 DOT |
4.0240 USD |
3.9870 USD |
4.1180 USD |
4.0370 USD |
| 2025-06-07 |
4.0260 USD |
14,727.3000 DOT |
3.9810 USD |
3.8960 USD |
4.1440 USD |
4.0440 USD |
| 2025-06-06 |
3.9400 USD |
4,775.5900 DOT |
3.8480 USD |
3.8280 USD |
3.9830 USD |
3.9110 USD |
| 2025-06-05 |
3.9490 USD |
22,712.4600 DOT |
4.0310 USD |
3.7500 USD |
4.0710 USD |
3.8280 USD |
| 2025-06-04 |
4.1160 USD |
6,142.9600 DOT |
4.1570 USD |
4.0100 USD |
4.2180 USD |
4.0270 USD |
| 2025-06-03 |
4.1570 USD |
11,950.5300 DOT |
4.1670 USD |
4.1210 USD |
4.2070 USD |
4.1540 USD |
| 2025-06-02 |
4.0350 USD |
8,854.5300 DOT |
4.0590 USD |
3.9640 USD |
4.1540 USD |
4.1490 USD |
| 2025-06-01 |
4.0190 USD |
11,620.7300 DOT |
4.1050 USD |
3.9870 USD |
4.1050 USD |
4.0530 USD |
| 2025-05-31 |
3.9940 USD |
22,447.6000 DOT |
4.0000 USD |
3.9000 USD |
4.3510 USD |
4.1110 USD |
| 2025-05-30 |
4.1920 USD |
90,956.4500 DOT |
4.3300 USD |
4.0500 USD |
4.4120 USD |
4.0770 USD |
| 2025-05-29 |
4.4750 USD |
30,514.5400 DOT |
4.6490 USD |
4.3640 USD |
4.6570 USD |
4.3640 USD |
| 2025-05-28 |
4.5160 USD |
17,205.4800 DOT |
4.5120 USD |
4.4240 USD |
4.6550 USD |
4.5080 USD |
| 2025-05-27 |
4.5730 USD |
28,016.7300 DOT |
4.4540 USD |
4.4430 USD |
4.6140 USD |
4.5870 USD |
| 2025-05-26 |
4.5260 USD |
42,068.4200 DOT |
4.5240 USD |
4.4140 USD |
4.6460 USD |
4.4430 USD |