Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
3.8860 USD |
64,342.5300 DOT |
3.8890 USD |
3.8290 USD |
3.9280 USD |
3.8400 USD |
| 2025-08-26 |
3.8330 USD |
50,731.8600 DOT |
3.7250 USD |
3.7210 USD |
3.9220 USD |
3.8950 USD |
| 2025-08-25 |
3.8860 USD |
85,059.0000 DOT |
4.1190 USD |
3.7000 USD |
4.1360 USD |
3.7630 USD |
| 2025-08-24 |
4.1450 USD |
60,603.2800 DOT |
4.2240 USD |
4.0090 USD |
4.4350 USD |
4.1070 USD |
| 2025-08-23 |
4.1430 USD |
47,596.6400 DOT |
4.1660 USD |
4.0360 USD |
4.2610 USD |
4.2300 USD |
| 2025-08-22 |
3.9760 USD |
67,537.6300 DOT |
3.8380 USD |
3.6920 USD |
4.2000 USD |
4.1760 USD |
| 2025-08-21 |
3.8160 USD |
42,442.8900 DOT |
3.8750 USD |
3.7440 USD |
3.9380 USD |
3.8120 USD |
| 2025-08-20 |
3.8130 USD |
23,742.3200 DOT |
3.7330 USD |
3.7000 USD |
3.9030 USD |
3.9000 USD |
| 2025-08-19 |
3.8400 USD |
49,763.6600 DOT |
3.9140 USD |
3.7270 USD |
3.9620 USD |
3.7590 USD |
| 2025-08-18 |
3.9190 USD |
52,370.4100 DOT |
4.0420 USD |
3.8320 USD |
4.0640 USD |
3.9300 USD |
| 2025-08-17 |
4.0790 USD |
27,980.2700 DOT |
3.9590 USD |
3.9400 USD |
4.1850 USD |
4.0640 USD |
| 2025-08-16 |
3.9440 USD |
28,506.0400 DOT |
3.9160 USD |
3.8860 USD |
3.9980 USD |
3.9840 USD |
| 2025-08-15 |
3.9240 USD |
64,007.6600 DOT |
3.9890 USD |
3.8280 USD |
4.1050 USD |
3.9190 USD |
| 2025-08-14 |
4.1910 USD |
80,722.8300 DOT |
4.2870 USD |
3.9180 USD |
4.3630 USD |
3.9720 USD |
| 2025-08-13 |
4.2250 USD |
111,656.3300 DOT |
4.1730 USD |
4.1070 USD |
4.3070 USD |
4.2940 USD |
| 2025-08-12 |
4.0890 USD |
155,926.8000 DOT |
3.8540 USD |
3.8410 USD |
4.2260 USD |
4.1470 USD |
| 2025-08-11 |
4.0130 USD |
70,775.0900 DOT |
4.0490 USD |
3.8350 USD |
4.1550 USD |
3.8350 USD |
| 2025-08-10 |
4.0590 USD |
39,824.6900 DOT |
4.1470 USD |
3.9680 USD |
4.1780 USD |
4.0430 USD |
| 2025-08-09 |
4.1020 USD |
27,910.1500 DOT |
3.9760 USD |
3.9760 USD |
4.1750 USD |
4.1260 USD |
| 2025-08-08 |
3.9260 USD |
59,376.0100 DOT |
3.8630 USD |
3.8290 USD |
3.9920 USD |
3.9900 USD |
| 2025-08-07 |
3.7850 USD |
21,021.6300 DOT |
3.6740 USD |
3.6460 USD |
3.8670 USD |
3.8490 USD |
| 2025-08-06 |
3.6440 USD |
12,381.9100 DOT |
3.6220 USD |
3.5620 USD |
3.7550 USD |
3.6800 USD |
| 2025-08-05 |
3.6070 USD |
16,588.4400 DOT |
3.7150 USD |
3.5780 USD |
3.7200 USD |
3.6130 USD |
| 2025-08-04 |
3.6590 USD |
27,700.9900 DOT |
3.6030 USD |
3.6010 USD |
3.7450 USD |
3.7450 USD |
| 2025-08-03 |
3.5820 USD |
17,319.3900 DOT |
3.5090 USD |
3.4600 USD |
3.6210 USD |
3.6210 USD |
| 2025-08-02 |
3.5330 USD |
21,590.3700 DOT |
3.5400 USD |
3.4330 USD |
3.6240 USD |
3.4950 USD |
| 2025-08-01 |
3.6460 USD |
34,548.2800 DOT |
3.6300 USD |
3.4700 USD |
3.7220 USD |
3.5490 USD |
| 2025-07-31 |
3.8280 USD |
63,815.0700 DOT |
3.8020 USD |
3.6790 USD |
3.9180 USD |
3.7100 USD |
| 2025-07-30 |
3.7960 USD |
44,066.8400 DOT |
3.8740 USD |
3.6550 USD |
3.9090 USD |
3.7880 USD |
| 2025-07-29 |
3.9580 USD |
61,976.9500 DOT |
3.9230 USD |
3.8250 USD |
4.0790 USD |
3.8990 USD |
| 2025-07-28 |
4.2050 USD |
51,726.2100 DOT |
4.2370 USD |
3.9650 USD |
4.3100 USD |
3.9650 USD |
| 2025-07-27 |
4.1850 USD |
21,378.8300 DOT |
4.1800 USD |
4.1180 USD |
4.2410 USD |
4.2140 USD |
| 2025-07-26 |
4.1260 USD |
12,976.5800 DOT |
4.0840 USD |
4.0810 USD |
4.1840 USD |
4.1520 USD |
| 2025-07-25 |
3.9810 USD |
79,540.3900 DOT |
4.0010 USD |
3.8690 USD |
4.0990 USD |
4.0930 USD |
| 2025-07-24 |
4.1060 USD |
129,579.7000 DOT |
4.1110 USD |
3.9090 USD |
4.2300 USD |
4.0480 USD |
| 2025-07-23 |
4.1690 USD |
103,920.6900 DOT |
4.5350 USD |
4.0010 USD |
4.5500 USD |
4.1310 USD |
| 2025-07-22 |
4.3890 USD |
81,035.4600 DOT |
4.5240 USD |
4.1590 USD |
4.5450 USD |
4.5450 USD |
| 2025-07-21 |
4.5220 USD |
73,450.9200 DOT |
4.4900 USD |
4.4020 USD |
4.6750 USD |
4.4850 USD |
| 2025-07-20 |
4.5010 USD |
42,967.7900 DOT |
4.3800 USD |
4.3540 USD |
4.5810 USD |
4.4620 USD |
| 2025-07-19 |
4.3100 USD |
33,221.6300 DOT |
4.2330 USD |
4.1890 USD |
4.4540 USD |
4.4010 USD |