Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.0480 USD |
184,391.6500 DOT |
3.1520 USD |
2.9740 USD |
3.1990 USD |
3.0080 USD |
| 2025-10-15 |
3.1930 USD |
93,039.4700 DOT |
3.2390 USD |
3.0990 USD |
3.3350 USD |
3.1280 USD |
| 2025-10-14 |
3.1940 USD |
130,007.8500 DOT |
3.3850 USD |
3.0780 USD |
3.3850 USD |
3.2580 USD |
| 2025-10-13 |
3.3190 USD |
242,077.8900 DOT |
3.2330 USD |
3.2050 USD |
3.4490 USD |
3.3880 USD |
| 2025-10-12 |
3.0870 USD |
299,158.2200 DOT |
3.0010 USD |
2.9120 USD |
3.3120 USD |
3.2390 USD |
| 2025-10-11 |
3.0880 USD |
489,520.5400 DOT |
3.0320 USD |
2.8460 USD |
3.7410 USD |
3.0270 USD |
| 2025-10-10 |
4.0360 USD |
679,049.0800 DOT |
4.0790 USD |
3.1000 USD |
4.2900 USD |
3.6350 USD |
| 2025-10-09 |
4.0840 USD |
243,332.5100 DOT |
4.1970 USD |
3.9720 USD |
4.2170 USD |
4.0620 USD |
| 2025-10-08 |
4.1730 USD |
513,460.6300 DOT |
4.1600 USD |
4.0750 USD |
4.2410 USD |
4.2100 USD |
| 2025-10-07 |
4.2750 USD |
91,734.5300 DOT |
4.3940 USD |
4.1210 USD |
4.4320 USD |
4.1780 USD |
| 2025-10-06 |
4.3350 USD |
78,847.9700 DOT |
4.1390 USD |
4.1180 USD |
4.4210 USD |
4.4050 USD |
| 2025-10-05 |
4.2270 USD |
160,857.8100 DOT |
4.1940 USD |
4.0830 USD |
4.3680 USD |
4.1320 USD |
| 2025-10-04 |
4.2040 USD |
29,552.3600 DOT |
4.3280 USD |
4.1400 USD |
4.3330 USD |
4.2020 USD |
| 2025-10-03 |
4.2740 USD |
97,804.7600 DOT |
4.2890 USD |
4.1900 USD |
4.3800 USD |
4.3330 USD |
| 2025-10-02 |
4.2370 USD |
107,473.3400 DOT |
4.1290 USD |
4.1090 USD |
4.3350 USD |
4.2970 USD |
| 2025-10-01 |
4.0580 USD |
137,369.4600 DOT |
3.9080 USD |
3.8830 USD |
4.1260 USD |
4.0950 USD |
| 2025-09-30 |
3.8880 USD |
80,949.6800 DOT |
3.9910 USD |
3.8110 USD |
4.0100 USD |
3.9060 USD |
| 2025-09-29 |
3.9540 USD |
113,242.9500 DOT |
4.0000 USD |
3.8630 USD |
4.0230 USD |
3.9870 USD |
| 2025-09-28 |
3.8710 USD |
87,188.2300 DOT |
3.8880 USD |
3.7960 USD |
4.0290 USD |
3.9910 USD |
| 2025-09-27 |
3.8870 USD |
52,103.6800 DOT |
3.9200 USD |
3.8550 USD |
3.9260 USD |
3.9060 USD |
| 2025-09-26 |
3.8490 USD |
150,282.1900 DOT |
3.8230 USD |
3.7780 USD |
3.9700 USD |
3.9360 USD |
| 2025-09-25 |
3.8910 USD |
219,183.7200 DOT |
3.9940 USD |
3.7870 USD |
4.0010 USD |
3.8450 USD |
| 2025-09-24 |
4.0160 USD |
144,278.0200 DOT |
3.9640 USD |
3.8990 USD |
4.1080 USD |
3.9870 USD |
| 2025-09-23 |
4.0100 USD |
118,325.1500 DOT |
4.0460 USD |
3.9460 USD |
4.0560 USD |
4.0000 USD |
| 2025-09-22 |
4.0040 USD |
254,348.8400 DOT |
4.2610 USD |
3.7980 USD |
4.2870 USD |
4.0200 USD |
| 2025-09-21 |
4.3140 USD |
111,054.6600 DOT |
4.3560 USD |
4.2440 USD |
4.3850 USD |
4.2700 USD |
| 2025-09-20 |
4.3750 USD |
128,606.6700 DOT |
4.3640 USD |
4.2900 USD |
4.4650 USD |
4.3470 USD |
| 2025-09-19 |
4.5800 USD |
350,878.6400 DOT |
4.5480 USD |
4.3570 USD |
4.8820 USD |
4.4060 USD |
| 2025-09-18 |
4.5140 USD |
190,913.8200 DOT |
4.4030 USD |
4.3810 USD |
4.5920 USD |
4.5440 USD |
| 2025-09-17 |
4.2230 USD |
105,735.7000 DOT |
4.2500 USD |
4.1510 USD |
4.4330 USD |
4.3990 USD |
| 2025-09-16 |
4.2000 USD |
67,079.4400 DOT |
4.1410 USD |
4.1220 USD |
4.2900 USD |
4.2710 USD |
| 2025-09-15 |
4.2410 USD |
119,413.3100 DOT |
4.3240 USD |
4.1100 USD |
4.4000 USD |
4.1540 USD |
| 2025-09-14 |
4.3900 USD |
122,733.5900 DOT |
4.4950 USD |
4.2820 USD |
4.5070 USD |
4.3700 USD |
| 2025-09-13 |
4.5090 USD |
170,154.3700 DOT |
4.3180 USD |
4.3100 USD |
4.6210 USD |
4.4900 USD |
| 2025-09-12 |
4.2400 USD |
87,110.7900 DOT |
4.2480 USD |
4.1550 USD |
4.3140 USD |
4.3110 USD |
| 2025-09-11 |
4.2040 USD |
63,709.5500 DOT |
4.2190 USD |
4.1450 USD |
4.2510 USD |
4.2440 USD |
| 2025-09-10 |
4.1470 USD |
66,987.3400 DOT |
4.1060 USD |
4.0580 USD |
4.2480 USD |
4.2090 USD |
| 2025-09-09 |
4.1120 USD |
86,128.5800 DOT |
4.0630 USD |
4.0100 USD |
4.1840 USD |
4.1370 USD |
| 2025-09-08 |
4.0310 USD |
87,485.8100 DOT |
3.9960 USD |
3.9900 USD |
4.0690 USD |
4.0330 USD |
| 2025-09-07 |
3.9650 USD |
62,322.5800 DOT |
3.8240 USD |
3.8160 USD |
4.0850 USD |
3.9940 USD |
| 2025-09-06 |
3.8220 USD |
60,809.2500 DOT |
3.8300 USD |
3.7870 USD |
3.8800 USD |
3.8160 USD |
| 2025-09-05 |
3.8170 USD |
110,898.3900 DOT |
3.7570 USD |
3.7570 USD |
3.8900 USD |
3.8260 USD |
| 2025-09-04 |
3.7640 USD |
299,505.7600 DOT |
3.8650 USD |
3.7390 USD |
3.8750 USD |
3.7800 USD |
| 2025-09-03 |
3.8480 USD |
96,346.0000 DOT |
3.8190 USD |
3.7900 USD |
3.9060 USD |
3.8890 USD |
| 2025-09-02 |
3.7760 USD |
69,582.4900 DOT |
3.6930 USD |
3.6800 USD |
3.8200 USD |
3.8160 USD |
| 2025-09-01 |
3.7740 USD |
189,963.4200 DOT |
3.7430 USD |
3.6170 USD |
3.8830 USD |
3.6680 USD |
| 2025-08-31 |
3.8080 USD |
86,430.2200 DOT |
3.8110 USD |
3.7370 USD |
3.8670 USD |
3.7410 USD |
| 2025-08-30 |
3.7810 USD |
271,305.1800 DOT |
3.7690 USD |
3.7140 USD |
3.8350 USD |
3.7930 USD |
| 2025-08-29 |
3.7910 USD |
161,699.0600 DOT |
3.9780 USD |
3.7250 USD |
3.9970 USD |
3.7650 USD |
| 2025-08-28 |
3.9430 USD |
183,930.5900 DOT |
3.8350 USD |
3.8130 USD |
4.0200 USD |
3.9740 USD |