Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
3.8720 USD |
26,949.1900 DOT |
3.8770 USD |
3.7790 USD |
3.9720 USD |
3.7790 USD |
| 2025-04-20 |
3.8720 USD |
40,225.0300 DOT |
3.8800 USD |
3.7910 USD |
3.9460 USD |
3.9360 USD |
| 2025-04-19 |
3.7840 USD |
39,704.1200 DOT |
3.6670 USD |
3.6530 USD |
3.8860 USD |
3.8810 USD |
| 2025-04-18 |
3.7100 USD |
17,350.3400 DOT |
3.6340 USD |
3.6340 USD |
3.7450 USD |
3.6800 USD |
| 2025-04-17 |
3.6400 USD |
25,053.8800 DOT |
3.5560 USD |
3.5440 USD |
3.6940 USD |
3.6430 USD |
| 2025-04-16 |
3.5440 USD |
27,812.8300 DOT |
3.5240 USD |
3.4790 USD |
3.6130 USD |
3.6000 USD |
| 2025-04-15 |
3.6340 USD |
74,907.6400 DOT |
3.6600 USD |
3.5180 USD |
3.7260 USD |
3.5180 USD |
| 2025-04-14 |
3.7040 USD |
23,554.2300 DOT |
3.7250 USD |
3.6290 USD |
3.7900 USD |
3.7110 USD |
| 2025-04-13 |
3.6950 USD |
53,260.5300 DOT |
3.7280 USD |
3.6220 USD |
3.8130 USD |
3.6290 USD |
| 2025-04-12 |
3.6330 USD |
17,372.4200 DOT |
3.5660 USD |
3.5270 USD |
3.7500 USD |
3.7410 USD |
| 2025-04-11 |
3.5400 USD |
23,876.3400 DOT |
3.4520 USD |
3.4520 USD |
3.5930 USD |
3.5440 USD |
| 2025-04-10 |
3.4860 USD |
65,797.3800 DOT |
3.6460 USD |
3.4000 USD |
3.6460 USD |
3.4900 USD |
| 2025-04-09 |
3.4400 USD |
33,808.2700 DOT |
3.3490 USD |
3.2690 USD |
3.7470 USD |
3.6720 USD |
| 2025-04-08 |
3.5450 USD |
34,797.7900 DOT |
3.6030 USD |
3.3420 USD |
3.6960 USD |
3.3420 USD |
| 2025-04-07 |
3.5090 USD |
64,252.5500 DOT |
3.6810 USD |
3.2940 USD |
3.6960 USD |
3.5920 USD |
| 2025-04-06 |
3.7650 USD |
40,193.8700 DOT |
3.9510 USD |
3.6460 USD |
3.9670 USD |
3.6680 USD |
| 2025-04-05 |
3.9460 USD |
8,712.1300 DOT |
4.0360 USD |
3.9120 USD |
4.0550 USD |
3.9590 USD |
| 2025-04-04 |
4.0510 USD |
20,016.2100 DOT |
4.0480 USD |
3.9490 USD |
4.1310 USD |
4.0530 USD |
| 2025-04-03 |
4.0060 USD |
42,132.0800 DOT |
3.9500 USD |
3.8460 USD |
4.0850 USD |
4.0560 USD |
| 2025-04-02 |
4.0970 USD |
17,506.8700 DOT |
4.1480 USD |
4.0220 USD |
4.2190 USD |
4.0250 USD |
| 2025-04-01 |
4.1960 USD |
29,248.1700 DOT |
4.0310 USD |
4.0310 USD |
4.2750 USD |
4.1890 USD |
| 2025-03-31 |
4.0100 USD |
11,824.2400 DOT |
4.0570 USD |
3.9590 USD |
4.0840 USD |
4.0310 USD |
| 2025-03-30 |
4.0480 USD |
13,304.6000 DOT |
4.0480 USD |
3.9850 USD |
4.1390 USD |
4.0360 USD |
| 2025-03-29 |
4.0850 USD |
5,456.7000 DOT |
4.2320 USD |
4.0160 USD |
4.2320 USD |
4.0160 USD |
| 2025-03-28 |
4.3580 USD |
56,650.3600 DOT |
4.5900 USD |
4.2500 USD |
4.6100 USD |
4.2870 USD |
| 2025-03-27 |
4.6050 USD |
73,112.3000 DOT |
4.7310 USD |
4.5140 USD |
4.7310 USD |
4.6270 USD |
| 2025-03-26 |
4.7030 USD |
7,356.5700 DOT |
4.6670 USD |
4.6160 USD |
4.7590 USD |
4.7080 USD |
| 2025-03-25 |
4.6730 USD |
8,357.7300 DOT |
4.6570 USD |
4.6100 USD |
4.7120 USD |
4.6360 USD |
| 2025-03-24 |
4.6980 USD |
12,968.3900 DOT |
4.4850 USD |
4.4850 USD |
4.7630 USD |
4.6700 USD |
| 2025-03-23 |
4.4860 USD |
7,417.1800 DOT |
4.4750 USD |
4.4010 USD |
4.5090 USD |
4.4880 USD |
| 2025-03-22 |
4.4690 USD |
2,353.4900 DOT |
4.4940 USD |
4.4250 USD |
4.5230 USD |
4.4690 USD |
| 2025-03-21 |
4.4810 USD |
65,804.7000 DOT |
4.4100 USD |
4.3770 USD |
4.5690 USD |
4.5390 USD |
| 2025-03-20 |
4.3810 USD |
23,113.9600 DOT |
4.5530 USD |
4.3350 USD |
4.5530 USD |
4.3850 USD |
| 2025-03-19 |
4.5080 USD |
16,171.2900 DOT |
4.4480 USD |
4.4480 USD |
4.5800 USD |
4.5460 USD |
| 2025-03-18 |
4.2840 USD |
25,968.0400 DOT |
4.2600 USD |
4.2480 USD |
4.4790 USD |
4.4770 USD |
| 2025-03-17 |
4.3950 USD |
2,023.1500 DOT |
4.4060 USD |
4.3350 USD |
4.4400 USD |
4.4180 USD |
| 2025-03-16 |
4.2730 USD |
2,701.1400 DOT |
4.3390 USD |
4.1920 USD |
4.3420 USD |
4.3350 USD |
| 2025-03-15 |
4.2750 USD |
16,572.7000 DOT |
4.1980 USD |
4.1870 USD |
4.4140 USD |
4.3650 USD |