Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.6058 USD |
791,225.8265 DOT |
1.6093 USD |
1.5506 USD |
1.6814 USD |
1.5737 USD |
| 2026-02-26 |
1.6057 USD |
2,888,721.0797 DOT |
1.6621 USD |
1.5232 USD |
1.6950 USD |
1.6070 USD |
| 2026-02-25 |
1.4727 USD |
3,222,707.1502 DOT |
1.2383 USD |
1.2360 USD |
1.5925 USD |
1.5653 USD |
| 2026-02-24 |
1.2595 USD |
118,313.0841 DOT |
1.2644 USD |
1.2418 USD |
1.2786 USD |
1.2577 USD |
| 2026-02-23 |
1.2601 USD |
267,983.5708 DOT |
1.3125 USD |
1.2386 USD |
1.3130 USD |
1.3036 USD |
| 2026-02-22 |
1.3454 USD |
117,364.7289 DOT |
1.3581 USD |
1.3196 USD |
1.3649 USD |
1.3226 USD |
| 2026-02-21 |
1.3747 USD |
92,510.9436 DOT |
1.3405 USD |
1.3285 USD |
1.3959 USD |
1.3778 USD |
| 2026-02-20 |
1.2996 USD |
88,674.0022 DOT |
1.2868 USD |
1.2736 USD |
1.3147 USD |
1.3032 USD |
| 2026-02-19 |
1.3066 USD |
400,721.5004 DOT |
1.3115 USD |
1.2900 USD |
1.3210 USD |
1.2901 USD |
| 2026-02-18 |
1.3509 USD |
105,695.6614 DOT |
1.3468 USD |
1.3383 USD |
1.3661 USD |
1.3478 USD |
| 2026-02-17 |
1.3722 USD |
298,218.5044 DOT |
1.3768 USD |
1.3521 USD |
1.3790 USD |
1.3612 USD |
| 2026-02-16 |
1.3588 USD |
4,831.0363 DOT |
1.3562 USD |
1.3545 USD |
1.3638 USD |
1.3557 USD |
| 2026-02-15 |
1.4155 USD |
92,084.2644 DOT |
1.4203 USD |
1.3941 USD |
1.4377 USD |
1.4160 USD |
| 2026-02-14 |
1.3468 USD |
164,248.9887 DOT |
1.3315 USD |
1.3295 USD |
1.3659 USD |
1.3572 USD |
| 2026-02-13 |
1.2737 USD |
108,724.6852 DOT |
1.2799 USD |
1.2511 USD |
1.2865 USD |
1.2770 USD |
| 2026-02-12 |
1.2848 USD |
121,859.7714 DOT |
1.2559 USD |
1.2559 USD |
1.3021 USD |
1.2921 USD |
| 2026-02-11 |
1.2486 USD |
280,752.3114 DOT |
1.2834 USD |
1.2281 USD |
1.2908 USD |
1.2373 USD |
| 2026-02-10 |
1.2830 USD |
796,528.7116 DOT |
1.3199 USD |
1.2674 USD |
1.3270 USD |
1.2674 USD |
| 2026-02-09 |
1.3148 USD |
431,219.4386 DOT |
1.3362 USD |
1.2764 USD |
1.3484 USD |
1.3285 USD |
| 2026-02-08 |
1.3558 USD |
210,229.7096 DOT |
1.3714 USD |
1.3277 USD |
1.3742 USD |
1.3449 USD |
| 2026-02-07 |
1.3595 USD |
391,913.7261 DOT |
1.3606 USD |
1.3180 USD |
1.4000 USD |
1.3718 USD |
| 2026-02-06 |
1.2369 USD |
1,286,619.0953 DOT |
1.2450 USD |
1.1046 USD |
1.3969 USD |
1.3969 USD |
| 2026-02-05 |
1.3525 USD |
2,037,401.8325 DOT |
1.4592 USD |
1.2300 USD |
1.4734 USD |
1.2438 USD |
| 2026-02-04 |
1.4706 USD |
888,904.5253 DOT |
1.4978 USD |
1.4234 USD |
1.5300 USD |
1.4650 USD |
| 2026-02-03 |
1.5152 USD |
1,233,032.4894 DOT |
1.5419 USD |
1.4311 USD |
1.5639 USD |
1.4931 USD |
| 2026-02-02 |
1.5076 USD |
657,112.1026 DOT |
1.4976 USD |
1.4518 USD |
1.5744 USD |
1.5479 USD |
| 2026-02-01 |
1.5469 USD |
148,756.1061 DOT |
1.5450 USD |
1.5283 USD |
1.5582 USD |
1.5283 USD |
| 2026-01-31 |
1.6796 USD |
49,195.2443 DOT |
1.6871 USD |
1.6730 USD |
1.6887 USD |
1.6822 USD |
| 2026-01-30 |
1.6996 USD |
182,458.1608 DOT |
1.7329 USD |
1.6698 USD |
1.7437 USD |
1.6997 USD |
| 2026-01-29 |
1.8149 USD |
112,617.8561 DOT |
1.8677 USD |
1.7892 USD |
1.8698 USD |
1.7927 USD |
| 2026-01-28 |
1.8685 USD |
110,490.8374 DOT |
1.8741 USD |
1.8453 USD |
1.8927 USD |
1.8676 USD |
| 2026-01-27 |
1.8589 USD |
175,790.3109 DOT |
1.8727 USD |
1.8270 USD |
1.8833 USD |
1.8447 USD |
| 2026-01-26 |
1.8463 USD |
98,168.2755 DOT |
1.8206 USD |
1.8162 USD |
1.8704 USD |
1.8515 USD |
| 2026-01-25 |
1.8976 USD |
98,048.0671 DOT |
1.9269 USD |
1.8600 USD |
1.9401 USD |
1.8616 USD |
| 2026-01-24 |
1.9249 USD |
125,423.6166 DOT |
1.9257 USD |
1.9019 USD |
1.9377 USD |
1.9019 USD |
| 2026-01-23 |
1.9374 USD |
201,656.2018 DOT |
1.9244 USD |
1.8965 USD |
1.9810 USD |
1.9305 USD |
| 2026-01-22 |
1.9451 USD |
464,820.6814 DOT |
1.9526 USD |
1.9047 USD |
1.9800 USD |
1.9239 USD |
| 2026-01-21 |
1.9399 USD |
360,513.4070 DOT |
1.8975 USD |
1.8929 USD |
1.9755 USD |
1.9177 USD |
| 2026-01-20 |
2.0251 USD |
344,515.6176 DOT |
2.0280 USD |
1.9854 USD |
2.0487 USD |
1.9877 USD |
| 2026-01-19 |
1.9554 USD |
877,174.2256 DOT |
2.0640 USD |
1.8800 USD |
2.0640 USD |
1.9783 USD |
| 2026-01-18 |
2.1573 USD |
180,018.2769 DOT |
2.1786 USD |
2.1306 USD |
2.1994 USD |
2.1600 USD |
| 2026-01-17 |
2.1818 USD |
246,465.6304 DOT |
2.1185 USD |
2.1145 USD |
2.2331 USD |
2.2014 USD |
| 2026-01-16 |
2.1317 USD |
338,135.9518 DOT |
2.1174 USD |
2.0987 USD |
2.1500 USD |
2.1449 USD |
| 2026-01-15 |
2.1970 USD |
130,178.4044 DOT |
2.2222 USD |
2.1589 USD |
2.2358 USD |
2.2165 USD |
| 2026-01-14 |
2.2663 USD |
532,284.3733 DOT |
2.2810 USD |
2.1946 USD |
2.2950 USD |
2.2177 USD |
| 2026-01-13 |
2.2387 USD |
1,075,321.9794 DOT |
2.0516 USD |
2.0505 USD |
2.3389 USD |
2.3225 USD |
| 2026-01-12 |
2.0810 USD |
339,209.6374 DOT |
2.0671 USD |
2.0186 USD |
2.1484 USD |
2.0777 USD |
| 2026-01-11 |
2.1032 USD |
33,609.2866 DOT |
2.0900 USD |
2.0824 USD |
2.1164 USD |
2.1085 USD |
| 2026-01-10 |
2.0908 USD |
56,265.5705 DOT |
2.0817 USD |
2.0670 USD |
2.1219 USD |
2.1219 USD |
| 2026-01-09 |
2.0916 USD |
146,725.8170 DOT |
2.1101 USD |
2.0579 USD |
2.1229 USD |
2.0647 USD |