Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
4.0530 USD |
20,279.2500 DOT |
4.1660 USD |
3.9710 USD |
4.2120 USD |
4.1540 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 |
| 2025-05-25 |
4.4550 USD |
27,472.1000 DOT |
4.5610 USD |
4.3790 USD |
4.5610 USD |
4.5060 USD |
| 2025-05-24 |
4.5950 USD |
48,987.8700 DOT |
4.5520 USD |
4.5380 USD |
4.6310 USD |
4.5380 USD |
| 2025-05-23 |
4.8550 USD |
43,925.7400 DOT |
4.9840 USD |
4.5380 USD |
5.1130 USD |
4.5450 USD |
| 2025-05-22 |
4.8490 USD |
49,210.0600 DOT |
4.7350 USD |
4.7130 USD |
4.9760 USD |
4.9230 USD |
| 2025-05-21 |
4.7070 USD |
76,544.7500 DOT |
4.6950 USD |
4.6160 USD |
4.8710 USD |
4.7700 USD |
| 2025-05-20 |
4.6120 USD |
25,020.1200 DOT |
4.5990 USD |
4.5250 USD |
4.7230 USD |
4.6970 USD |
| 2025-05-19 |
4.5920 USD |
25,734.9700 DOT |
4.8070 USD |
4.4230 USD |
4.8120 USD |
4.5990 USD |
| 2025-05-18 |
4.7450 USD |
22,884.9700 DOT |
4.6150 USD |
4.5590 USD |
4.9400 USD |
4.7280 USD |
| 2025-05-17 |
4.6730 USD |
24,100.2900 DOT |
4.7550 USD |
4.5700 USD |
4.7630 USD |
4.5910 USD |
| 2025-05-16 |
4.8430 USD |
37,221.9100 DOT |
4.7790 USD |
4.7160 USD |
4.9480 USD |
4.7760 USD |
| 2025-05-15 |
4.8110 USD |
62,070.4200 DOT |
5.0240 USD |
4.6830 USD |
5.0240 USD |
4.7330 USD |
| 2025-05-14 |
5.1010 USD |
32,449.4700 DOT |
5.2030 USD |
4.9540 USD |
5.2480 USD |
4.9850 USD |
| 2025-05-13 |
5.0180 USD |
87,861.8300 DOT |
5.0500 USD |
4.8300 USD |
5.2700 USD |
5.2130 USD |
| 2025-05-12 |
5.1670 USD |
127,644.3500 DOT |
5.1020 USD |
4.9100 USD |
5.3780 USD |
5.0980 USD |
| 2025-05-11 |
5.1120 USD |
149,347.1900 DOT |
5.2980 USD |
4.9520 USD |
5.3570 USD |
5.0970 USD |
| 2025-05-10 |
5.0480 USD |
171,822.7600 DOT |
4.7970 USD |
4.7720 USD |
5.2550 USD |
5.2400 USD |
| 2025-05-09 |
4.6380 USD |
111,853.1700 DOT |
4.4560 USD |
4.4080 USD |
4.8550 USD |
4.7770 USD |
| 2025-05-08 |
4.2570 USD |
125,551.3800 DOT |
3.9690 USD |
3.9690 USD |
4.4990 USD |
4.4490 USD |
| 2025-05-07 |
3.9440 USD |
52,269.9800 DOT |
3.9580 USD |
3.8860 USD |
4.0080 USD |
3.9680 USD |
| 2025-05-06 |
3.8760 USD |
118,615.0000 DOT |
3.9060 USD |
3.7500 USD |
3.9550 USD |
3.9390 USD |
| 2025-05-05 |
3.9330 USD |
63,589.6900 DOT |
3.9200 USD |
3.8260 USD |
4.0200 USD |
3.9430 USD |
| 2025-05-04 |
3.9760 USD |
102,009.1200 DOT |
4.0260 USD |
3.9020 USD |
4.0560 USD |
3.9400 USD |
| 2025-05-03 |
4.0970 USD |
25,450.7700 DOT |
4.1620 USD |
4.0330 USD |
4.1740 USD |
4.0440 USD |
| 2025-05-02 |
4.1960 USD |
40,217.1700 DOT |
4.1940 USD |
4.1280 USD |
4.2790 USD |
4.1580 USD |
| 2025-05-01 |
4.1600 USD |
30,276.5300 DOT |
4.0690 USD |
4.0690 USD |
4.2210 USD |
4.1900 USD |
| 2025-04-30 |
4.1110 USD |
81,940.4600 DOT |
4.1380 USD |
3.9780 USD |
4.1680 USD |
4.0790 USD |
| 2025-04-29 |
4.2540 USD |
38,369.9300 DOT |
4.2570 USD |
4.1040 USD |
4.3250 USD |
4.1110 USD |
| 2025-04-28 |
4.1970 USD |
60,804.9600 DOT |
4.0610 USD |
4.0130 USD |
4.2560 USD |
4.2490 USD |
| 2025-04-27 |
4.1210 USD |
25,653.2700 DOT |
4.2720 USD |
4.0570 USD |
4.2920 USD |
4.0970 USD |
| 2025-04-26 |
4.2900 USD |
41,531.0700 DOT |
4.2720 USD |
4.2130 USD |
4.3530 USD |
4.2720 USD |
| 2025-04-25 |
4.2970 USD |
46,474.3100 DOT |
4.2650 USD |
4.2200 USD |
4.4770 USD |
4.2660 USD |
| 2025-04-24 |
4.1190 USD |
43,474.5900 DOT |
4.0460 USD |
3.9310 USD |
4.2830 USD |
4.2830 USD |
| 2025-04-23 |
4.0970 USD |
74,866.1600 DOT |
4.0140 USD |
4.0140 USD |
4.1810 USD |
4.0970 USD |
| 2025-04-22 |
3.8150 USD |
61,873.7100 DOT |
3.7710 USD |
3.6920 USD |
4.0200 USD |
4.0120 USD |