Identifier on Bitstamp: dotusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |