Identifier on Bitvavo: DOT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
4.9132 USDC |
1,131.3298 DOT |
4.8876 USDC |
4.7673 USDC |
5.1774 USDC |
4.7673 USDC |
| 2025-02-26 |
4.7484 USDC |
1,437.7701 DOT |
4.7554 USDC |
4.6952 USDC |
4.8749 USDC |
4.7455 USDC |
| 2025-02-25 |
4.3781 USDC |
5,010.2789 DOT |
4.3960 USDC |
4.2000 USDC |
4.7047 USDC |
4.7047 USDC |
| 2025-02-24 |
4.7150 USDC |
1,081.2457 DOT |
4.7468 USDC |
4.4597 USDC |
4.9789 USDC |
4.5077 USDC |
| 2025-02-23 |
5.0551 USDC |
560.7804 DOT |
5.0794 USDC |
4.9968 USDC |
5.0973 USDC |
4.9968 USDC |
| 2025-02-22 |
5.0961 USDC |
4,242.3762 DOT |
5.1721 USDC |
5.0444 USDC |
5.1968 USDC |
5.0646 USDC |
| 2025-02-21 |
5.1734 USDC |
3,445.6916 DOT |
5.0590 USDC |
5.0181 USDC |
5.3364 USDC |
5.0680 USDC |
| 2025-02-20 |
4.9846 USDC |
3,406.9411 DOT |
4.9076 USDC |
4.9076 USDC |
5.0457 USDC |
5.0454 USDC |
| 2025-02-19 |
4.8375 USDC |
778.9731 DOT |
4.8502 USDC |
4.7981 USDC |
4.8924 USDC |
4.8780 USDC |
| 2025-02-18 |
4.7501 USDC |
1,323.9626 DOT |
4.7088 USDC |
4.6456 USDC |
4.8040 USDC |
4.6933 USDC |
| 2025-02-17 |
4.9200 USDC |
569.7661 DOT |
4.8430 USDC |
4.8160 USDC |
4.9923 USDC |
4.8160 USDC |
| 2025-02-16 |
4.9864 USDC |
180.1120 DOT |
5.0052 USDC |
4.9520 USDC |
5.0052 USDC |
4.9520 USDC |
| 2025-02-15 |
5.0955 USDC |
1,213.9827 DOT |
5.1211 USDC |
5.0713 USDC |
5.1211 USDC |
5.1045 USDC |
| 2025-02-14 |
5.2217 USDC |
133.8156 DOT |
5.2014 USDC |
5.2014 USDC |
5.2500 USDC |
5.2348 USDC |
| 2025-02-13 |
5.2021 USDC |
540.3453 DOT |
5.2575 USDC |
5.1176 USDC |
5.2575 USDC |
5.1807 USDC |
| 2025-02-12 |
5.1126 USDC |
1,331.5796 DOT |
4.8561 USDC |
4.8116 USDC |
5.2924 USDC |
5.2599 USDC |
| 2025-02-11 |
4.9896 USDC |
2,161.2500 DOT |
4.9960 USDC |
4.7718 USDC |
4.9960 USDC |
4.7718 USDC |
| 2025-02-10 |
4.7381 USDC |
34.0370 DOT |
4.8461 USDC |
4.8461 USDC |
4.8461 USDC |
4.8461 USDC |
| 2025-02-09 |
4.7636 USDC |
75.9723 DOT |
4.7581 USDC |
4.7581 USDC |
4.8173 USDC |
4.8173 USDC |
| 2025-02-08 |
4.5830 USDC |
123.0634 DOT |
4.6281 USDC |
4.6281 USDC |
4.6561 USDC |
4.6561 USDC |
| 2025-02-07 |
4.6869 USDC |
491.0268 DOT |
4.6350 USDC |
4.4944 USDC |
4.9381 USDC |
4.4944 USDC |
| 2025-02-06 |
4.6999 USDC |
137.3848 DOT |
4.6978 USDC |
4.5019 USDC |
4.7067 USDC |
4.5019 USDC |
| 2025-02-05 |
4.8346 USDC |
312.7266 DOT |
4.8568 USDC |
4.6864 USDC |
4.8568 USDC |
4.6864 USDC |
| 2025-02-04 |
5.0448 USDC |
219.3321 DOT |
5.1200 USDC |
4.7836 USDC |
5.1200 USDC |
4.8189 USDC |
| 2025-02-03 |
4.4893 USDC |
3,122.9123 DOT |
5.1239 USDC |
4.0156 USDC |
5.1766 USDC |
5.1364 USDC |
| 2025-02-02 |
5.4466 USDC |
1,278.9913 DOT |
5.5600 USDC |
5.1500 USDC |
5.5600 USDC |
5.1500 USDC |
| 2025-02-01 |
6.2445 USDC |
1,834.6631 DOT |
6.3727 USDC |
5.9573 USDC |
6.4538 USDC |
5.9573 USDC |
| 2025-01-31 |
6.3239 USDC |
205.8848 DOT |
6.3230 USDC |
6.3230 USDC |
6.4339 USDC |
6.4339 USDC |
| 2025-01-30 |
6.2202 USDC |
0.9411 DOT |
6.2202 USDC |
6.2202 USDC |
6.2202 USDC |
6.2202 USDC |
| 2025-01-29 |
5.5651 USDC |
726.9919 DOT |
5.6119 USDC |
5.5650 USDC |
5.6119 USDC |
5.5650 USDC |
| 2025-01-27 |
5.6900 USDC |
1.4053 DOT |
5.6900 USDC |
5.6900 USDC |
5.6900 USDC |
5.6900 USDC |
| 2025-01-21 |
6.4810 USDC |
3,788.4606 DOT |
6.3429 USDC |
6.3208 USDC |
6.6771 USDC |
6.6771 USDC |
| 2025-01-20 |
6.5623 USDC |
1,848.4413 DOT |
6.1720 USDC |
6.0570 USDC |
6.8392 USDC |
6.4582 USDC |
| 2025-01-19 |
6.5619 USDC |
1,689.7305 DOT |
6.4927 USDC |
6.2002 USDC |
6.7688 USDC |
6.2002 USDC |
| 2025-01-18 |
7.0166 USDC |
633.8190 DOT |
7.2840 USDC |
6.8409 USDC |
7.2840 USDC |
6.9230 USDC |
| 2025-01-17 |
7.4626 USDC |
870.3050 DOT |
7.2509 USDC |
7.2509 USDC |
7.5622 USDC |
7.5421 USDC |
| 2025-01-16 |
7.1387 USDC |
223.6000 DOT |
7.1691 USDC |
7.1691 USDC |
7.2456 USDC |
7.2456 USDC |
| 2025-01-15 |
7.0517 USDC |
111.9300 DOT |
7.0517 USDC |
7.0517 USDC |
7.0517 USDC |
7.0517 USDC |
| 2025-01-13 |
6.1905 USDC |
533.1720 DOT |
6.4635 USDC |
6.0450 USDC |
6.4635 USDC |
6.1915 USDC |
| 2025-01-12 |
6.6860 USDC |
128.1500 DOT |
6.6860 USDC |
6.6860 USDC |
6.6860 USDC |
6.6860 USDC |
| 2025-01-11 |
6.6729 USDC |
82.4700 DOT |
6.6729 USDC |
6.6729 USDC |
6.6729 USDC |
6.6729 USDC |
| 2025-01-10 |
6.6183 USDC |
821.2360 DOT |
6.7198 USDC |
6.5459 USDC |
6.7198 USDC |
6.5459 USDC |
| 2025-01-09 |
6.6108 USDC |
515.4360 DOT |
6.5079 USDC |
6.5079 USDC |
6.6330 USDC |
6.5460 USDC |
| 2025-01-08 |
6.7295 USDC |
619.7620 DOT |
6.8691 USDC |
6.4781 USDC |
6.8691 USDC |
6.4781 USDC |
| 2025-01-07 |
7.6204 USDC |
1,767.1242 DOT |
7.7644 USDC |
7.0626 USDC |
7.8720 USDC |
7.0626 USDC |
| 2025-01-06 |
7.8189 USDC |
1,853.0849 DOT |
7.6905 USDC |
7.5776 USDC |
7.9649 USDC |
7.8339 USDC |
| 2025-01-05 |
7.5404 USDC |
476.3586 DOT |
7.6746 USDC |
7.4620 USDC |
7.7388 USDC |
7.6907 USDC |
| 2025-01-04 |
7.7647 USDC |
86.0621 DOT |
7.7850 USDC |
7.6666 USDC |
7.8472 USDC |
7.7317 USDC |
| 2025-01-03 |
7.7045 USDC |
1,229.5056 DOT |
7.1940 USDC |
7.1819 USDC |
7.9411 USDC |
7.7760 USDC |
| 2025-01-02 |
7.1429 USDC |
262.9999 DOT |
7.0529 USDC |
7.0529 USDC |
7.3529 USDC |
7.1649 USDC |