Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.2320 USD |
59,039.4000 DOT |
2.2830 USD |
2.1010 USD |
2.3080 USD |
2.1030 USD |
| 2025-12-04 |
2.3130 USD |
70,610.5200 DOT |
2.3540 USD |
2.2480 USD |
2.3670 USD |
2.2910 USD |
| 2025-12-03 |
2.2950 USD |
75,084.5200 DOT |
2.2590 USD |
2.2440 USD |
2.3610 USD |
2.3590 USD |
| 2025-12-02 |
2.2030 USD |
128,652.4500 DOT |
2.0490 USD |
2.0370 USD |
2.2810 USD |
2.2620 USD |
| 2025-12-01 |
2.0530 USD |
88,379.0300 DOT |
2.2070 USD |
1.9670 USD |
2.2640 USD |
2.0360 USD |
| 2025-11-30 |
2.2640 USD |
35,237.7800 DOT |
2.2650 USD |
2.2200 USD |
2.2900 USD |
2.2230 USD |
| 2025-11-29 |
2.2640 USD |
64,402.3200 DOT |
2.2910 USD |
2.2310 USD |
2.3000 USD |
2.2550 USD |
| 2025-11-28 |
2.3140 USD |
75,493.4000 DOT |
2.3340 USD |
2.2650 USD |
2.3710 USD |
2.2950 USD |
| 2025-11-27 |
2.3540 USD |
65,853.8300 DOT |
2.3360 USD |
2.3070 USD |
2.3830 USD |
2.3670 USD |
| 2025-11-26 |
2.3040 USD |
44,681.7800 DOT |
2.2970 USD |
2.2440 USD |
2.3670 USD |
2.3430 USD |
| 2025-11-25 |
2.2730 USD |
62,724.4900 DOT |
2.3400 USD |
2.1940 USD |
2.3490 USD |
2.3140 USD |
| 2025-11-24 |
2.3260 USD |
54,891.5300 DOT |
2.2500 USD |
2.2460 USD |
2.3930 USD |
2.3530 USD |
| 2025-11-23 |
2.3370 USD |
17,219.9600 DOT |
2.3170 USD |
2.2780 USD |
2.3680 USD |
2.2780 USD |
| 2025-11-22 |
2.2960 USD |
71,325.7300 DOT |
2.3290 USD |
2.2620 USD |
2.3550 USD |
2.3040 USD |
| 2025-11-21 |
2.3970 USD |
149,393.5100 DOT |
2.5620 USD |
2.2960 USD |
2.6130 USD |
2.3710 USD |
| 2025-11-20 |
2.6600 USD |
92,342.4300 DOT |
2.6810 USD |
2.5030 USD |
2.8130 USD |
2.5910 USD |
| 2025-11-19 |
2.6620 USD |
44,685.6000 DOT |
2.7410 USD |
2.5720 USD |
2.7540 USD |
2.6700 USD |
| 2025-11-18 |
2.7230 USD |
33,101.5300 DOT |
2.6660 USD |
2.6660 USD |
2.7960 USD |
2.7510 USD |
| 2025-11-17 |
2.7790 USD |
62,704.5100 DOT |
2.7880 USD |
2.6260 USD |
2.8460 USD |
2.6700 USD |
| 2025-11-16 |
2.7730 USD |
35,895.6800 DOT |
2.8260 USD |
2.6570 USD |
2.8870 USD |
2.7670 USD |
| 2025-11-15 |
2.8720 USD |
9,310.3900 DOT |
2.8430 USD |
2.8020 USD |
2.9250 USD |
2.8350 USD |
| 2025-11-14 |
2.8360 USD |
48,899.8700 DOT |
2.8460 USD |
2.7620 USD |
2.9460 USD |
2.8420 USD |
| 2025-11-13 |
2.9370 USD |
33,263.5700 DOT |
2.9360 USD |
2.7640 USD |
3.0340 USD |
2.8460 USD |
| 2025-11-12 |
3.0280 USD |
37,597.3100 DOT |
3.0710 USD |
2.8970 USD |
3.1380 USD |
2.9370 USD |
| 2025-11-11 |
3.2440 USD |
63,248.2500 DOT |
3.2260 USD |
3.0600 USD |
3.3940 USD |
3.1020 USD |
| 2025-11-10 |
3.2300 USD |
73,498.5800 DOT |
3.2300 USD |
3.1300 USD |
3.3090 USD |
3.2550 USD |
| 2025-11-09 |
3.1730 USD |
68,791.0700 DOT |
3.2480 USD |
3.0450 USD |
3.3060 USD |
3.2260 USD |
| 2025-11-08 |
3.2500 USD |
126,166.7300 DOT |
3.2640 USD |
3.0880 USD |
3.5240 USD |
3.2250 USD |
| 2025-11-07 |
3.0060 USD |
149,343.0400 DOT |
2.6860 USD |
2.6860 USD |
3.3210 USD |
3.2880 USD |
| 2025-11-06 |
2.6230 USD |
117,054.6900 DOT |
2.6490 USD |
2.5350 USD |
2.6780 USD |
2.6660 USD |
| 2025-11-05 |
2.5650 USD |
109,853.2800 DOT |
2.5080 USD |
2.3910 USD |
2.6760 USD |
2.6740 USD |
| 2025-11-04 |
2.5400 USD |
105,803.9300 DOT |
2.5780 USD |
2.3910 USD |
2.6570 USD |
2.4250 USD |
| 2025-11-03 |
2.6520 USD |
289,345.0600 DOT |
2.9360 USD |
2.5050 USD |
2.9830 USD |
2.5790 USD |
| 2025-11-02 |
2.9510 USD |
71,039.0800 DOT |
2.9620 USD |
2.8700 USD |
3.0110 USD |
2.9170 USD |
| 2025-11-01 |
2.9220 USD |
64,831.4200 DOT |
2.8730 USD |
2.8660 USD |
2.9630 USD |
2.9550 USD |
| 2025-10-31 |
2.8790 USD |
143,868.8000 DOT |
2.8710 USD |
2.8260 USD |
2.9200 USD |
2.8830 USD |
| 2025-10-30 |
2.8980 USD |
110,880.2900 DOT |
3.1030 USD |
2.7910 USD |
3.1140 USD |
2.8710 USD |
| 2025-10-29 |
3.1120 USD |
79,326.7500 DOT |
3.0520 USD |
3.0380 USD |
3.1710 USD |
3.1330 USD |
| 2025-10-28 |
3.1130 USD |
80,437.6700 DOT |
3.1320 USD |
2.9980 USD |
3.1900 USD |
3.0510 USD |
| 2025-10-27 |
3.1860 USD |
109,697.0700 DOT |
3.1920 USD |
3.1230 USD |
3.2440 USD |
3.1300 USD |
| 2025-10-26 |
3.1590 USD |
56,768.8300 DOT |
3.0810 USD |
3.0610 USD |
3.2250 USD |
3.2100 USD |
| 2025-10-25 |
3.0740 USD |
25,561.2200 DOT |
3.0740 USD |
3.0320 USD |
3.1050 USD |
3.0970 USD |
| 2025-10-24 |
3.0560 USD |
93,106.4700 DOT |
3.0020 USD |
2.9910 USD |
3.1090 USD |
3.0810 USD |
| 2025-10-23 |
2.9740 USD |
68,088.0300 DOT |
2.9300 USD |
2.9190 USD |
3.0360 USD |
2.9860 USD |
| 2025-10-22 |
2.9670 USD |
137,892.3900 DOT |
3.0070 USD |
2.8370 USD |
3.0500 USD |
2.8690 USD |
| 2025-10-21 |
3.0820 USD |
149,508.9900 DOT |
3.0840 USD |
2.9570 USD |
3.1870 USD |
3.0020 USD |
| 2025-10-20 |
3.0870 USD |
113,726.5300 DOT |
2.9840 USD |
2.9610 USD |
3.1320 USD |
3.0850 USD |
| 2025-10-19 |
2.9910 USD |
52,701.3000 DOT |
2.9190 USD |
2.8900 USD |
3.0540 USD |
3.0280 USD |
| 2025-10-18 |
2.9280 USD |
85,107.1500 DOT |
2.9080 USD |
2.8910 USD |
2.9690 USD |
2.9310 USD |
| 2025-10-17 |
2.8910 USD |
183,658.1100 DOT |
3.0330 USD |
2.7820 USD |
3.0590 USD |
2.9000 USD |