Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.5280 USD |
217,157.0300 DOT |
1.5350 USD |
1.4930 USD |
1.5730 USD |
1.5090 USD |
| 2026-02-02 |
1.5040 USD |
463,525.1200 DOT |
1.4930 USD |
1.4520 USD |
1.5730 USD |
1.5450 USD |
| 2026-02-01 |
1.5320 USD |
408,044.3700 DOT |
1.5450 USD |
1.4840 USD |
1.5570 USD |
1.4960 USD |
| 2026-01-31 |
1.5410 USD |
912,469.4400 DOT |
1.6860 USD |
1.4010 USD |
1.6950 USD |
1.5220 USD |
| 2026-01-30 |
1.6910 USD |
459,499.8800 DOT |
1.7350 USD |
1.6500 USD |
1.7420 USD |
1.6940 USD |
| 2026-01-29 |
1.7580 USD |
289,656.5500 DOT |
1.8680 USD |
1.6960 USD |
1.8680 USD |
1.7290 USD |
| 2026-01-28 |
1.8600 USD |
166,551.7900 DOT |
1.8700 USD |
1.8280 USD |
1.8920 USD |
1.8830 USD |
| 2026-01-27 |
1.8550 USD |
143,607.7000 DOT |
1.8720 USD |
1.8260 USD |
1.8930 USD |
1.8770 USD |
| 2026-01-26 |
1.8600 USD |
148,354.8800 DOT |
1.8230 USD |
1.8040 USD |
1.8920 USD |
1.8790 USD |
| 2026-01-25 |
1.8640 USD |
187,409.3600 DOT |
1.9270 USD |
1.7820 USD |
1.9360 USD |
1.8040 USD |
| 2026-01-24 |
1.9210 USD |
78,077.2800 DOT |
1.9290 USD |
1.8980 USD |
1.9360 USD |
1.9120 USD |
| 2026-01-23 |
1.9400 USD |
143,339.8000 DOT |
1.9230 USD |
1.8960 USD |
1.9780 USD |
1.9220 USD |
| 2026-01-22 |
1.9380 USD |
121,240.6300 DOT |
1.9640 USD |
1.9080 USD |
1.9780 USD |
1.9240 USD |
| 2026-01-21 |
1.9350 USD |
168,028.3700 DOT |
1.8980 USD |
1.8770 USD |
1.9940 USD |
1.9870 USD |
| 2026-01-20 |
1.9610 USD |
221,642.8100 DOT |
2.0260 USD |
1.8840 USD |
2.0470 USD |
1.8990 USD |
| 2026-01-19 |
1.9990 USD |
154,077.4400 DOT |
2.0460 USD |
1.8560 USD |
2.1960 USD |
2.0270 USD |
| 2026-01-18 |
2.1560 USD |
59,355.3800 DOT |
2.1840 USD |
2.1300 USD |
2.1920 USD |
2.1730 USD |
| 2026-01-17 |
2.1860 USD |
93,219.1700 DOT |
2.1180 USD |
2.1160 USD |
2.2340 USD |
2.1900 USD |
| 2026-01-16 |
2.1010 USD |
100,432.9200 DOT |
2.1180 USD |
2.0580 USD |
2.1530 USD |
2.1220 USD |
| 2026-01-15 |
2.1650 USD |
136,787.2200 DOT |
2.2190 USD |
2.0990 USD |
2.2370 USD |
2.1140 USD |
| 2026-01-14 |
2.2740 USD |
265,258.2500 DOT |
2.2880 USD |
2.1990 USD |
2.3280 USD |
2.2430 USD |
| 2026-01-13 |
2.2230 USD |
394,683.6100 DOT |
2.0530 USD |
2.0470 USD |
2.3400 USD |
2.3110 USD |
| 2026-01-12 |
2.0710 USD |
105,890.9400 DOT |
2.0660 USD |
2.0240 USD |
2.1470 USD |
2.0530 USD |
| 2026-01-11 |
2.0750 USD |
87,471.0000 DOT |
2.0870 USD |
2.0400 USD |
2.1170 USD |
2.0410 USD |
| 2026-01-10 |
2.1040 USD |
57,420.9400 DOT |
2.0830 USD |
2.0690 USD |
2.1270 USD |
2.0970 USD |
| 2026-01-09 |
2.0850 USD |
141,209.4200 DOT |
2.1090 USD |
2.0500 USD |
2.1390 USD |
2.0860 USD |
| 2026-01-08 |
2.1210 USD |
110,531.5300 DOT |
2.1500 USD |
2.0840 USD |
2.1540 USD |
2.1170 USD |
| 2026-01-07 |
2.1830 USD |
118,344.8900 DOT |
2.2300 USD |
2.1240 USD |
2.2440 USD |
2.1340 USD |
| 2026-01-06 |
2.2010 USD |
171,754.0700 DOT |
2.1990 USD |
2.1170 USD |
2.2610 USD |
2.2320 USD |
| 2026-01-05 |
2.1640 USD |
218,717.7900 DOT |
2.1410 USD |
2.0940 USD |
2.2140 USD |
2.2030 USD |
| 2026-01-04 |
2.1460 USD |
76,717.3800 DOT |
2.1220 USD |
2.1210 USD |
2.1800 USD |
2.1470 USD |
| 2026-01-03 |
2.1390 USD |
75,417.8100 DOT |
2.1670 USD |
2.1080 USD |
2.2090 USD |
2.1250 USD |
| 2026-01-02 |
2.0410 USD |
103,016.1500 DOT |
2.0060 USD |
1.9680 USD |
2.1430 USD |
2.1430 USD |
| 2026-01-01 |
1.9390 USD |
96,187.0700 DOT |
1.7830 USD |
1.7660 USD |
2.0110 USD |
1.9980 USD |
| 2025-12-31 |
1.8010 USD |
43,768.9900 DOT |
1.8090 USD |
1.7660 USD |
1.8350 USD |
1.7870 USD |
| 2025-12-30 |
1.8200 USD |
119,660.3000 DOT |
1.8210 USD |
1.7920 USD |
1.8390 USD |
1.8150 USD |
| 2025-12-29 |
1.8580 USD |
229,229.3900 DOT |
1.8550 USD |
1.8210 USD |
1.8970 USD |
1.8270 USD |
| 2025-12-28 |
1.8630 USD |
97,764.4700 DOT |
1.9010 USD |
1.8320 USD |
1.9010 USD |
1.8410 USD |
| 2025-12-27 |
1.7970 USD |
138,598.1200 DOT |
1.7300 USD |
1.7230 USD |
1.8840 USD |
1.8680 USD |
| 2025-12-26 |
1.7210 USD |
140,963.4000 DOT |
1.6890 USD |
1.6590 USD |
1.7500 USD |
1.7220 USD |
| 2025-12-25 |
1.7180 USD |
48,294.7300 DOT |
1.7420 USD |
1.6810 USD |
1.7500 USD |
1.6870 USD |
| 2025-12-24 |
1.7300 USD |
79,877.1100 DOT |
1.7620 USD |
1.7100 USD |
1.7710 USD |
1.7300 USD |
| 2025-12-23 |
1.7610 USD |
128,031.6100 DOT |
1.7810 USD |
1.7340 USD |
1.7970 USD |
1.7680 USD |
| 2025-12-22 |
1.8080 USD |
175,480.0300 DOT |
1.8030 USD |
1.7550 USD |
1.8500 USD |
1.7780 USD |
| 2025-12-21 |
1.8010 USD |
131,767.7000 DOT |
1.8330 USD |
1.7510 USD |
1.8500 USD |
1.7890 USD |
| 2025-12-20 |
1.8420 USD |
169,488.2600 DOT |
1.8460 USD |
1.8270 USD |
1.8660 USD |
1.8340 USD |
| 2025-12-19 |
1.8190 USD |
201,202.1500 DOT |
1.7640 USD |
1.7400 USD |
1.8740 USD |
1.8500 USD |
| 2025-12-18 |
1.8040 USD |
174,121.0000 DOT |
1.8110 USD |
1.7210 USD |
1.8850 USD |
1.7700 USD |
| 2025-12-17 |
1.8420 USD |
202,303.5900 DOT |
1.8900 USD |
1.7950 USD |
1.9430 USD |
1.8140 USD |
| 2025-12-16 |
1.9000 USD |
171,078.2300 DOT |
1.9030 USD |
1.8690 USD |
1.9330 USD |
1.9020 USD |