Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
4.1010 USD |
24,283.8600 DOT |
4.0250 USD |
4.0140 USD |
4.2060 USD |
4.1920 USD |
| 2025-03-13 |
3.9090 USD |
28,873.5800 DOT |
3.9350 USD |
3.8280 USD |
4.0810 USD |
3.9090 USD |
| 2025-03-12 |
3.9680 USD |
17,136.7300 DOT |
3.9990 USD |
3.8520 USD |
4.0860 USD |
3.9750 USD |
| 2025-03-11 |
3.9450 USD |
13,624.0300 DOT |
3.8810 USD |
3.6680 USD |
4.1070 USD |
4.0790 USD |
| 2025-03-10 |
3.9900 USD |
20,470.6400 DOT |
4.0280 USD |
3.8000 USD |
4.2570 USD |
3.9150 USD |
| 2025-03-09 |
4.0760 USD |
24,030.5100 DOT |
4.2910 USD |
3.9890 USD |
4.3170 USD |
4.0140 USD |
| 2025-03-08 |
4.3460 USD |
4,903.3600 DOT |
4.3990 USD |
4.2650 USD |
4.4320 USD |
4.2980 USD |
| 2025-03-07 |
4.5230 USD |
14,175.0100 DOT |
4.4460 USD |
4.2590 USD |
4.6640 USD |
4.3990 USD |
| 2025-03-06 |
4.4540 USD |
13,437.4800 DOT |
4.5270 USD |
4.3500 USD |
4.6420 USD |
4.4670 USD |
| 2025-03-05 |
4.3930 USD |
24,292.0200 DOT |
4.3200 USD |
4.2910 USD |
4.5300 USD |
4.5120 USD |
| 2025-03-04 |
4.2490 USD |
20,082.6000 DOT |
4.4380 USD |
4.0420 USD |
4.5370 USD |
4.3550 USD |
| 2025-03-03 |
4.6940 USD |
81,408.6700 DOT |
5.2120 USD |
4.4500 USD |
5.2200 USD |
4.5370 USD |
| 2025-03-02 |
4.9000 USD |
55,478.6600 DOT |
4.6790 USD |
4.6000 USD |
5.1640 USD |
5.1610 USD |
| 2025-03-01 |
4.6640 USD |
10,458.8900 DOT |
4.7320 USD |
4.5370 USD |
4.8030 USD |
4.6800 USD |
| 2025-02-28 |
4.7230 USD |
24,009.9700 DOT |
4.9190 USD |
4.4500 USD |
4.9190 USD |
4.6960 USD |
| 2025-02-27 |
4.9090 USD |
13,181.1200 DOT |
4.7380 USD |
4.6130 USD |
5.1730 USD |
5.0830 USD |
| 2025-02-26 |
4.7430 USD |
5,100.8000 DOT |
4.6540 USD |
4.6130 USD |
4.9110 USD |
4.7540 USD |
| 2025-02-25 |
4.4000 USD |
19,835.4100 DOT |
4.3640 USD |
4.1550 USD |
4.7150 USD |
4.6990 USD |
| 2025-02-24 |
4.6710 USD |
17,178.7400 DOT |
4.9720 USD |
4.3910 USD |
4.9720 USD |
4.4480 USD |
| 2025-02-23 |
4.9810 USD |
22,882.9700 DOT |
5.0730 USD |
4.9220 USD |
5.1230 USD |
4.9220 USD |
| 2025-02-22 |
5.0790 USD |
26,400.3000 DOT |
5.1550 USD |
5.0360 USD |
5.1810 USD |
5.0730 USD |
| 2025-02-21 |
5.1230 USD |
8,943.0200 DOT |
5.0590 USD |
5.0150 USD |
5.3340 USD |
5.0550 USD |
| 2025-02-20 |
5.0200 USD |
16,133.8900 DOT |
4.8880 USD |
4.8880 USD |
5.0600 USD |
5.0420 USD |
| 2025-02-19 |
4.8080 USD |
8,197.7400 DOT |
4.7740 USD |
4.7070 USD |
4.9000 USD |
4.8790 USD |
| 2025-02-18 |
4.7320 USD |
38,850.1400 DOT |
4.8500 USD |
4.5630 USD |
4.9150 USD |
4.7460 USD |
| 2025-02-17 |
4.9610 USD |
19,591.3700 DOT |
4.9500 USD |
4.8120 USD |
5.0400 USD |
4.8730 USD |
| 2025-02-16 |
4.9500 USD |
5,769.0500 DOT |
5.0060 USD |
4.8320 USD |
5.0290 USD |
4.8890 USD |
| 2025-02-15 |
5.1420 USD |
14,059.4100 DOT |
5.1540 USD |
4.9970 USD |
5.2120 USD |
4.9970 USD |
| 2025-02-14 |
5.2530 USD |
11,864.6100 DOT |
5.1400 USD |
5.1210 USD |
5.3540 USD |
5.1650 USD |
| 2025-02-13 |
5.1370 USD |
17,738.6100 DOT |
5.2220 USD |
5.0820 USD |
5.2660 USD |
5.1450 USD |
| 2025-02-12 |
5.0770 USD |
38,313.4200 DOT |
4.8300 USD |
4.7870 USD |
5.2970 USD |
5.2470 USD |
| 2025-02-11 |
4.9200 USD |
61,076.9200 DOT |
4.8470 USD |
4.6200 USD |
5.2000 USD |
4.7860 USD |
| 2025-02-10 |
4.8520 USD |
49,444.9900 DOT |
4.6570 USD |
4.6480 USD |
4.9410 USD |
4.8290 USD |
| 2025-02-09 |
4.6300 USD |
72,575.7100 DOT |
4.7640 USD |
4.5490 USD |
4.8780 USD |
4.6850 USD |
| 2025-02-08 |
4.5980 USD |
2,606.1200 DOT |
4.5860 USD |
4.5030 USD |
4.6830 USD |
4.6820 USD |
| 2025-02-07 |
4.6570 USD |
6,872.9700 DOT |
4.5290 USD |
4.4700 USD |
4.9350 USD |
4.4770 USD |
| 2025-02-06 |
4.5820 USD |
18,153.5500 DOT |
4.7320 USD |
4.4570 USD |
4.8220 USD |
4.4570 USD |
| 2025-02-05 |
4.7530 USD |
9,909.2200 DOT |
4.7590 USD |
4.6480 USD |
4.8550 USD |
4.6880 USD |
| 2025-02-04 |
4.7860 USD |
19,523.2800 DOT |
5.1950 USD |
4.6250 USD |
5.2070 USD |
4.6660 USD |
| 2025-02-03 |
4.6540 USD |
55,535.6700 DOT |
5.1390 USD |
4.0000 USD |
5.2750 USD |
5.2750 USD |
| 2025-02-02 |
5.2150 USD |
29,233.7300 DOT |
5.9900 USD |
4.8810 USD |
6.0120 USD |
5.1220 USD |
| 2025-02-01 |
6.0790 USD |
9,039.0200 DOT |
6.4230 USD |
5.9000 USD |
6.4600 USD |
5.9000 USD |
| 2025-01-31 |
6.1830 USD |
41,276.7100 DOT |
6.0900 USD |
6.0630 USD |
6.4920 USD |
6.3030 USD |
| 2025-01-30 |
6.1160 USD |
36,614.3400 DOT |
5.8400 USD |
5.8400 USD |
6.2370 USD |
6.1580 USD |
| 2025-01-29 |
5.7160 USD |
12,525.4500 DOT |
5.7010 USD |
5.5890 USD |
5.9000 USD |
5.8570 USD |
| 2025-01-28 |
5.8060 USD |
7,613.8600 DOT |
5.9700 USD |
5.5930 USD |
6.0070 USD |
5.6460 USD |
| 2025-01-27 |
5.8930 USD |
17,280.1900 DOT |
6.1680 USD |
5.5000 USD |
6.2470 USD |
5.9610 USD |
| 2025-01-26 |
6.4210 USD |
10,350.6900 DOT |
6.3100 USD |
6.1880 USD |
6.4730 USD |
6.2050 USD |
| 2025-01-25 |
6.3460 USD |
12,206.7100 DOT |
6.3510 USD |
6.2850 USD |
6.3770 USD |
6.3490 USD |
| 2025-01-24 |
6.4580 USD |
9,769.2400 DOT |
6.3430 USD |
6.2060 USD |
6.5000 USD |
6.3410 USD |