Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
4.0754 USD |
52,514.3853 DOT |
4.0773 USD |
4.0322 USD |
4.1039 USD |
4.0697 USD |
| 2025-05-31 |
4.0026 USD |
226,812.4798 DOT |
4.0499 USD |
3.9021 USD |
4.1215 USD |
4.1016 USD |
| 2025-05-30 |
4.1704 USD |
496,487.9145 DOT |
4.3305 USD |
4.0271 USD |
4.3542 USD |
4.0571 USD |
| 2025-05-29 |
4.5530 USD |
177,819.8991 DOT |
4.5894 USD |
4.4600 USD |
4.6798 USD |
4.4829 USD |
| 2025-05-28 |
4.5400 USD |
174,036.7059 DOT |
4.5376 USD |
4.4198 USD |
4.6631 USD |
4.4962 USD |
| 2025-05-27 |
4.5485 USD |
148,653.7013 DOT |
4.4695 USD |
4.3783 USD |
4.6114 USD |
4.5964 USD |
| 2025-05-26 |
4.5586 USD |
93,951.5227 DOT |
4.5267 USD |
4.4899 USD |
4.6171 USD |
4.4899 USD |
| 2025-05-25 |
4.4591 USD |
136,564.6529 DOT |
4.5414 USD |
4.3531 USD |
4.5590 USD |
4.4007 USD |
| 2025-05-24 |
4.5998 USD |
89,432.5656 DOT |
4.5516 USD |
4.5491 USD |
4.6320 USD |
4.5797 USD |
| 2025-05-23 |
4.7795 USD |
811,425.1600 DOT |
4.9483 USD |
4.5357 USD |
5.1198 USD |
4.5666 USD |
| 2025-05-22 |
4.8663 USD |
189,336.7830 DOT |
4.7384 USD |
4.7363 USD |
4.9458 USD |
4.9214 USD |
| 2025-05-21 |
4.7297 USD |
269,904.8919 DOT |
4.6828 USD |
4.6145 USD |
4.8792 USD |
4.7488 USD |
| 2025-05-20 |
4.5923 USD |
188,745.6835 DOT |
4.5985 USD |
4.5220 USD |
4.7238 USD |
4.6607 USD |
| 2025-05-19 |
4.5407 USD |
156,571.9160 DOT |
4.7924 USD |
4.4191 USD |
4.8161 USD |
4.5717 USD |
| 2025-05-18 |
4.7581 USD |
115,734.2006 DOT |
4.6173 USD |
4.5921 USD |
4.9173 USD |
4.8069 USD |
| 2025-05-17 |
4.6742 USD |
251,252.4203 DOT |
4.7612 USD |
4.5617 USD |
4.7653 USD |
4.5843 USD |
| 2025-05-16 |
4.8838 USD |
127,475.6670 DOT |
4.7764 USD |
4.7609 USD |
4.9508 USD |
4.8504 USD |
| 2025-05-15 |
4.8228 USD |
367,969.1407 DOT |
4.9876 USD |
4.6882 USD |
5.0204 USD |
4.8842 USD |
| 2025-05-14 |
5.1136 USD |
226,116.2054 DOT |
5.1962 USD |
4.9576 USD |
5.2600 USD |
4.9879 USD |
| 2025-05-13 |
5.0192 USD |
370,842.1435 DOT |
5.0701 USD |
4.8217 USD |
5.2690 USD |
5.2035 USD |
| 2025-05-12 |
5.2214 USD |
268,943.7600 DOT |
5.0978 USD |
5.0200 USD |
5.3874 USD |
5.2423 USD |
| 2025-05-11 |
5.1324 USD |
592,259.2537 DOT |
5.3133 USD |
4.9567 USD |
5.3624 USD |
5.1252 USD |
| 2025-05-10 |
5.0728 USD |
712,223.6653 DOT |
4.7962 USD |
4.7962 USD |
5.6120 USD |
5.0663 USD |
| 2025-05-09 |
4.6538 USD |
432,036.7923 DOT |
4.4550 USD |
4.4351 USD |
4.8580 USD |
4.7586 USD |
| 2025-05-08 |
4.2397 USD |
491,791.5356 DOT |
3.9702 USD |
3.9702 USD |
4.4216 USD |
4.4150 USD |
| 2025-05-07 |
3.9435 USD |
252,389.9297 DOT |
3.9664 USD |
3.8824 USD |
4.0050 USD |
3.9671 USD |
| 2025-05-06 |
3.8910 USD |
118,468.4615 DOT |
3.9179 USD |
3.8254 USD |
3.9303 USD |
3.8254 USD |
| 2025-05-05 |
3.9374 USD |
340,563.5747 DOT |
3.9240 USD |
3.8806 USD |
4.0176 USD |
3.9241 USD |
| 2025-05-04 |
3.9830 USD |
267,507.5322 DOT |
4.0286 USD |
3.9020 USD |
4.0488 USD |
3.9437 USD |
| 2025-05-03 |
4.1277 USD |
59,062.6803 DOT |
4.1623 USD |
4.0786 USD |
4.1704 USD |
4.1199 USD |
| 2025-05-02 |
4.2044 USD |
229,923.8523 DOT |
4.1783 USD |
4.1480 USD |
4.2858 USD |
4.1480 USD |
| 2025-05-01 |
4.1549 USD |
203,172.5018 DOT |
4.0666 USD |
4.0666 USD |
4.2124 USD |
4.2064 USD |
| 2025-04-30 |
4.1166 USD |
198,363.5890 DOT |
4.1498 USD |
4.0277 USD |
4.1712 USD |
4.0913 USD |
| 2025-04-29 |
4.2767 USD |
174,738.9297 DOT |
4.2389 USD |
4.2065 USD |
4.3258 USD |
4.2813 USD |
| 2025-04-28 |
4.1856 USD |
424,411.0225 DOT |
4.0933 USD |
4.0109 USD |
4.2668 USD |
4.2384 USD |
| 2025-04-27 |
4.1287 USD |
222,181.7746 DOT |
4.2640 USD |
4.0605 USD |
4.2888 USD |
4.1227 USD |
| 2025-04-26 |
4.2875 USD |
95,444.4946 DOT |
4.2633 USD |
4.2301 USD |
4.3588 USD |
4.2490 USD |
| 2025-04-25 |
4.2939 USD |
389,753.4789 DOT |
4.2690 USD |
4.2203 USD |
4.3736 USD |
4.2958 USD |
| 2025-04-24 |
4.1126 USD |
390,384.9653 DOT |
4.0947 USD |
3.9309 USD |
4.2544 USD |
4.2517 USD |
| 2025-04-23 |
4.0827 USD |
848,268.7237 DOT |
4.0167 USD |
4.0019 USD |
4.1954 USD |
4.0933 USD |
| 2025-04-22 |
3.8596 USD |
390,200.8730 DOT |
3.7793 USD |
3.6936 USD |
4.0414 USD |
3.9957 USD |
| 2025-04-21 |
3.9000 USD |
266,248.2653 DOT |
3.8790 USD |
3.8010 USD |
3.9804 USD |
3.8127 USD |
| 2025-04-20 |
3.8766 USD |
183,557.6723 DOT |
3.8797 USD |
3.7911 USD |
3.9474 USD |
3.8775 USD |
| 2025-04-19 |
3.7778 USD |
222,426.9378 DOT |
3.6761 USD |
3.6473 USD |
3.8726 USD |
3.8699 USD |
| 2025-04-18 |
3.6876 USD |
93,947.2796 DOT |
3.6352 USD |
3.6185 USD |
3.7449 USD |
3.7030 USD |
| 2025-04-17 |
3.6597 USD |
48,034.2850 DOT |
3.5621 USD |
3.5399 USD |
3.6953 USD |
3.6481 USD |
| 2025-04-16 |
3.5377 USD |
163,929.5607 DOT |
3.5174 USD |
3.4739 USD |
3.6158 USD |
3.5934 USD |
| 2025-04-15 |
3.6418 USD |
188,524.3613 DOT |
3.6766 USD |
3.5229 USD |
3.7318 USD |
3.5358 USD |
| 2025-04-14 |
3.7281 USD |
124,568.4407 DOT |
3.6671 USD |
3.6349 USD |
3.7949 USD |
3.7038 USD |
| 2025-04-13 |
3.6998 USD |
155,710.7859 DOT |
3.7175 USD |
3.6270 USD |
3.7627 USD |
3.7113 USD |