Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-23 |
6.2910 USD |
33,056.7800 DOT |
6.4640 USD |
6.2000 USD |
6.4750 USD |
6.3890 USD |
| 2025-01-22 |
6.5550 USD |
23,622.5100 DOT |
6.6710 USD |
6.4540 USD |
6.6910 USD |
6.4730 USD |
| 2025-01-21 |
6.3260 USD |
10,515.8800 DOT |
6.3050 USD |
6.1920 USD |
6.7910 USD |
6.6810 USD |
| 2025-01-20 |
6.6130 USD |
14,908.6200 DOT |
6.1570 USD |
6.1000 USD |
6.9100 USD |
6.3430 USD |
| 2025-01-19 |
6.6990 USD |
21,438.1100 DOT |
7.0960 USD |
6.1910 USD |
7.2090 USD |
6.2360 USD |
| 2025-01-18 |
7.1520 USD |
35,475.5800 DOT |
7.5600 USD |
6.8610 USD |
7.5690 USD |
6.9600 USD |
| 2025-01-17 |
7.4110 USD |
31,200.1900 DOT |
7.2240 USD |
7.1510 USD |
7.5830 USD |
7.5200 USD |
| 2025-01-16 |
7.1890 USD |
36,099.3800 DOT |
7.1420 USD |
6.8550 USD |
7.4530 USD |
7.1420 USD |
| 2025-01-15 |
6.9970 USD |
13,410.6200 DOT |
6.6670 USD |
6.5720 USD |
7.1630 USD |
7.1630 USD |
| 2025-01-14 |
6.5110 USD |
16,783.8300 DOT |
6.3780 USD |
6.3780 USD |
6.6700 USD |
6.6480 USD |
| 2025-01-13 |
6.2580 USD |
16,201.5300 DOT |
6.6280 USD |
6.0320 USD |
6.7760 USD |
6.4330 USD |
| 2025-01-12 |
6.6770 USD |
4,384.0200 DOT |
6.7350 USD |
6.5450 USD |
6.7980 USD |
6.5980 USD |
| 2025-01-11 |
6.6720 USD |
10,053.0500 DOT |
6.7240 USD |
6.6000 USD |
6.8510 USD |
6.7650 USD |
| 2025-01-10 |
6.7130 USD |
13,007.9700 DOT |
6.6380 USD |
6.4950 USD |
6.7820 USD |
6.7690 USD |
| 2025-01-09 |
6.6200 USD |
30,530.3700 DOT |
6.7840 USD |
6.4980 USD |
6.8420 USD |
6.5610 USD |
| 2025-01-08 |
6.8720 USD |
33,014.7400 DOT |
7.0080 USD |
6.4300 USD |
7.0900 USD |
6.7670 USD |
| 2025-01-07 |
7.4000 USD |
25,888.0900 DOT |
7.7550 USD |
7.0560 USD |
7.8790 USD |
7.0740 USD |
| 2025-01-06 |
7.7660 USD |
23,472.7900 DOT |
7.6330 USD |
7.5060 USD |
7.9880 USD |
7.7490 USD |
| 2025-01-05 |
7.6470 USD |
5,478.1100 DOT |
7.6750 USD |
7.5420 USD |
7.7420 USD |
7.6530 USD |
| 2025-01-04 |
7.7690 USD |
11,277.3700 DOT |
7.7690 USD |
7.6810 USD |
7.8110 USD |
7.6910 USD |
| 2025-01-03 |
7.7600 USD |
54,899.3800 DOT |
7.1880 USD |
7.1350 USD |
8.5000 USD |
7.7470 USD |
| 2025-01-02 |
7.1060 USD |
49,063.2100 DOT |
7.0680 USD |
6.9810 USD |
7.3470 USD |
7.1700 USD |
| 2025-01-01 |
6.8010 USD |
6,804.7000 DOT |
6.6250 USD |
6.5130 USD |
7.1040 USD |
7.1000 USD |
| 2024-12-31 |
6.6720 USD |
8,092.5700 DOT |
6.6630 USD |
6.5790 USD |
6.9030 USD |
6.6250 USD |
| 2024-12-30 |
6.7120 USD |
16,953.6700 DOT |
6.9120 USD |
6.5310 USD |
7.0570 USD |
6.7090 USD |
| 2024-12-29 |
7.0320 USD |
7,862.6200 DOT |
7.1000 USD |
6.8150 USD |
7.1090 USD |
6.8520 USD |