Identifier on Bitvavo: DOT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
4.6808 USDC |
1,115.9729 DOT |
4.7045 USDC |
4.6536 USDC |
4.8292 USDC |
4.8292 USDC |
| 2025-05-20 |
4.5699 USDC |
1,346.0311 DOT |
4.6342 USDC |
4.5348 USDC |
4.7000 USDC |
4.5348 USDC |
| 2025-05-19 |
4.5570 USDC |
2,249.1289 DOT |
4.7798 USDC |
4.4495 USDC |
4.7798 USDC |
4.5770 USDC |
| 2025-05-18 |
4.7380 USDC |
2,296.0074 DOT |
4.6094 USDC |
4.5691 USDC |
4.9093 USDC |
4.6299 USDC |
| 2025-05-17 |
4.6836 USDC |
1,560.3636 DOT |
4.7561 USDC |
4.5979 USDC |
4.7561 USDC |
4.6229 USDC |
| 2025-05-16 |
4.8490 USDC |
4,210.3002 DOT |
4.7608 USDC |
4.7139 USDC |
4.9317 USDC |
4.7626 USDC |
| 2025-05-15 |
4.9492 USDC |
2,013.5207 DOT |
4.9923 USDC |
4.7400 USDC |
4.9923 USDC |
4.7400 USDC |
| 2025-05-14 |
5.1113 USDC |
6,396.2060 DOT |
5.1938 USDC |
4.9663 USDC |
5.2367 USDC |
4.9908 USDC |
| 2025-05-13 |
4.9974 USDC |
9,453.8529 DOT |
5.0003 USDC |
4.8290 USDC |
5.2636 USDC |
5.1749 USDC |
| 2025-05-12 |
5.1400 USDC |
5,190.0080 DOT |
5.0954 USDC |
4.8960 USDC |
5.3621 USDC |
5.0945 USDC |
| 2025-05-11 |
5.1362 USDC |
3,575.7235 DOT |
5.2968 USDC |
5.0082 USDC |
5.3327 USDC |
5.1259 USDC |
| 2025-05-10 |
5.0183 USDC |
9,606.4130 DOT |
4.8181 USDC |
4.8181 USDC |
5.1775 USDC |
5.0483 USDC |
| 2025-05-09 |
4.6097 USDC |
2,816.3824 DOT |
4.5130 USDC |
4.4784 USDC |
4.8538 USDC |
4.8538 USDC |
| 2025-05-08 |
4.2743 USDC |
5,527.0209 DOT |
4.2333 USDC |
4.2282 USDC |
4.3517 USDC |
4.3517 USDC |
| 2025-05-07 |
3.9105 USDC |
710.0635 DOT |
3.9616 USDC |
3.8911 USDC |
3.9672 USDC |
3.9178 USDC |
| 2025-05-06 |
3.8943 USDC |
1,404.5669 DOT |
3.9112 USDC |
3.8415 USDC |
3.9401 USDC |
3.9401 USDC |
| 2025-05-05 |
3.9410 USDC |
327.5790 DOT |
3.9356 USDC |
3.9219 USDC |
3.9709 USDC |
3.9342 USDC |
| 2025-05-04 |
3.9998 USDC |
2,152.9054 DOT |
4.0000 USDC |
3.9161 USDC |
4.0422 USDC |
3.9161 USDC |
| 2025-05-03 |
4.1443 USDC |
682.5459 DOT |
4.1067 USDC |
4.1067 USDC |
4.1593 USDC |
4.1490 USDC |
| 2025-05-01 |
4.1577 USDC |
1,681.7727 DOT |
4.1223 USDC |
4.1039 USDC |
4.2183 USDC |
4.2183 USDC |
| 2025-04-30 |
4.1168 USDC |
1,778.9797 DOT |
4.1406 USDC |
4.0657 USDC |
4.1676 USDC |
4.0892 USDC |
| 2025-04-29 |
4.2607 USDC |
211.3175 DOT |
4.2452 USDC |
4.2452 USDC |
4.3017 USDC |
4.3017 USDC |
| 2025-04-28 |
4.1566 USDC |
1,428.7041 DOT |
4.0631 USDC |
4.0631 USDC |
4.2616 USDC |
4.2398 USDC |
| 2025-04-27 |
4.1067 USDC |
2,163.0116 DOT |
4.1796 USDC |
4.0686 USDC |
4.1796 USDC |
4.1336 USDC |
| 2025-04-26 |
4.2975 USDC |
6,233.8096 DOT |
4.2886 USDC |
4.2555 USDC |
4.3606 USDC |
4.2928 USDC |
| 2025-04-25 |
4.2983 USDC |
5,431.9417 DOT |
4.2848 USDC |
4.2510 USDC |
4.3588 USDC |
4.2856 USDC |
| 2025-04-24 |
4.1003 USDC |
4,006.7045 DOT |
4.0265 USDC |
3.9447 USDC |
4.2277 USDC |
4.2198 USDC |
| 2025-04-23 |
4.0990 USDC |
11,623.7267 DOT |
4.0879 USDC |
4.0412 USDC |
4.1913 USDC |
4.1166 USDC |
| 2025-04-22 |
3.8245 USDC |
3,800.4037 DOT |
3.7452 USDC |
3.7452 USDC |
4.0176 USDC |
4.0012 USDC |
| 2025-04-21 |
3.9138 USDC |
6,043.3102 DOT |
3.8836 USDC |
3.8202 USDC |
3.9805 USDC |
3.8202 USDC |
| 2025-04-20 |
3.8742 USDC |
3,277.6988 DOT |
3.8980 USDC |
3.8005 USDC |
3.9340 USDC |
3.9102 USDC |
| 2025-04-19 |
3.7488 USDC |
3,988.8898 DOT |
3.6541 USDC |
3.6541 USDC |
3.8556 USDC |
3.8556 USDC |
| 2025-04-18 |
3.6629 USDC |
1,131.3592 DOT |
3.6239 USDC |
3.6239 USDC |
3.7448 USDC |
3.7448 USDC |
| 2025-04-17 |
3.6575 USDC |
3,770.6649 DOT |
3.5724 USDC |
3.5724 USDC |
3.6882 USDC |
3.6227 USDC |
| 2025-04-16 |
3.5497 USDC |
4,622.5853 DOT |
3.5382 USDC |
3.5012 USDC |
3.6037 USDC |
3.5738 USDC |
| 2025-04-15 |
3.6643 USDC |
3,089.8240 DOT |
3.6983 USDC |
3.5623 USDC |
3.7175 USDC |
3.5710 USDC |
| 2025-04-14 |
3.6895 USDC |
1,689.3882 DOT |
3.7058 USDC |
3.6540 USDC |
3.7878 USDC |
3.7329 USDC |
| 2025-04-13 |
3.7265 USDC |
4,010.2706 DOT |
3.6926 USDC |
3.6416 USDC |
3.8021 USDC |
3.7204 USDC |
| 2025-04-12 |
3.6356 USDC |
2,142.4166 DOT |
3.5619 USDC |
3.5619 USDC |
3.7524 USDC |
3.7305 USDC |
| 2025-04-11 |
3.5206 USDC |
2,482.1677 DOT |
3.4652 USDC |
3.4652 USDC |
3.5710 USDC |
3.5710 USDC |
| 2025-04-10 |
3.5115 USDC |
8,509.9627 DOT |
3.5552 USDC |
3.4250 USDC |
3.5791 USDC |
3.4443 USDC |
| 2025-04-09 |
3.4299 USDC |
2,699.7754 DOT |
3.3363 USDC |
3.3363 USDC |
3.7172 USDC |
3.7137 USDC |
| 2025-04-08 |
3.4887 USDC |
3,288.5163 DOT |
3.6810 USDC |
3.3953 USDC |
3.6810 USDC |
3.4247 USDC |
| 2025-04-07 |
3.5615 USDC |
7,163.9241 DOT |
3.6346 USDC |
3.3120 USDC |
3.7122 USDC |
3.6173 USDC |
| 2025-04-06 |
3.9322 USDC |
10.9934 DOT |
3.9379 USDC |
3.9379 USDC |
3.9379 USDC |
3.9379 USDC |
| 2025-04-05 |
3.9147 USDC |
884.3315 DOT |
3.9130 USDC |
3.9130 USDC |
3.9367 USDC |
3.9264 USDC |
| 2025-04-04 |
4.0916 USDC |
103.6910 DOT |
4.0240 USDC |
4.0240 USDC |
4.1149 USDC |
4.1149 USDC |
| 2025-04-03 |
3.9139 USDC |
1,882.7968 DOT |
3.9944 USDC |
3.8669 USDC |
4.0410 USDC |
4.0410 USDC |
| 2025-04-02 |
4.1554 USDC |
2,340.0989 DOT |
4.1213 USDC |
4.0696 USDC |
4.2156 USDC |
4.1397 USDC |
| 2025-04-01 |
4.1149 USDC |
111.0659 DOT |
4.0891 USDC |
4.0850 USDC |
4.1722 USDC |
4.1722 USDC |