Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.1937 USD |
254,146.8335 DOT |
2.2737 USD |
2.1129 USD |
2.3056 USD |
2.1312 USD |
| 2025-12-04 |
2.3186 USD |
273,467.1937 DOT |
2.3666 USD |
2.2496 USD |
2.3749 USD |
2.2837 USD |
| 2025-12-03 |
2.2956 USD |
192,346.9793 DOT |
2.2499 USD |
2.2456 USD |
2.3313 USD |
2.3227 USD |
| 2025-12-02 |
2.0507 USD |
119,398.2382 DOT |
2.0425 USD |
2.0347 USD |
2.0746 USD |
2.0600 USD |
| 2025-12-01 |
2.0992 USD |
647,669.1162 DOT |
2.2094 USD |
2.0069 USD |
2.2094 USD |
2.0326 USD |
| 2025-11-30 |
2.2629 USD |
35,882.6713 DOT |
2.2659 USD |
2.2455 USD |
2.2736 USD |
2.2675 USD |
| 2025-11-29 |
2.2677 USD |
99,039.8604 DOT |
2.2846 USD |
2.2502 USD |
2.2988 USD |
2.2613 USD |
| 2025-11-28 |
2.3246 USD |
337,709.3759 DOT |
2.3355 USD |
2.2648 USD |
2.3750 USD |
2.2891 USD |
| 2025-11-27 |
2.3316 USD |
98,590.3139 DOT |
2.3419 USD |
2.3092 USD |
2.3586 USD |
2.3455 USD |
| 2025-11-26 |
2.3064 USD |
358,748.0845 DOT |
2.2965 USD |
2.2401 USD |
2.3697 USD |
2.3521 USD |
| 2025-11-25 |
2.2465 USD |
278,519.7379 DOT |
2.3393 USD |
2.1779 USD |
2.3468 USD |
2.2680 USD |
| 2025-11-24 |
2.2904 USD |
100,642.1086 DOT |
2.2577 USD |
2.2428 USD |
2.3362 USD |
2.2631 USD |
| 2025-11-23 |
2.3374 USD |
91,565.5808 DOT |
2.3097 USD |
2.3051 USD |
2.3660 USD |
2.3398 USD |
| 2025-11-22 |
2.2960 USD |
279,000.3086 DOT |
2.3436 USD |
2.2558 USD |
2.3547 USD |
2.3077 USD |
| 2025-11-21 |
2.3971 USD |
943,681.6673 DOT |
2.5413 USD |
2.2600 USD |
2.5880 USD |
2.3285 USD |
| 2025-11-20 |
2.7339 USD |
141,475.6690 DOT |
2.6885 USD |
2.6674 USD |
2.7664 USD |
2.7526 USD |
| 2025-11-19 |
2.6520 USD |
527,740.2618 DOT |
2.7427 USD |
2.5689 USD |
2.7620 USD |
2.6872 USD |
| 2025-11-18 |
2.7229 USD |
259,714.0458 DOT |
2.6631 USD |
2.6164 USD |
2.7997 USD |
2.7805 USD |
| 2025-11-17 |
2.8208 USD |
100,987.7748 DOT |
2.7827 USD |
2.7709 USD |
2.8396 USD |
2.8105 USD |
| 2025-11-16 |
2.7873 USD |
381,799.8657 DOT |
2.8300 USD |
2.6956 USD |
2.8936 USD |
2.7542 USD |
| 2025-11-15 |
2.8872 USD |
190,640.1698 DOT |
2.8109 USD |
2.8109 USD |
2.9451 USD |
2.9000 USD |
| 2025-11-14 |
2.8379 USD |
946,623.0656 DOT |
2.8529 USD |
2.7539 USD |
2.9195 USD |
2.8076 USD |
| 2025-11-13 |
2.9252 USD |
744,324.6508 DOT |
2.9243 USD |
2.7580 USD |
3.0420 USD |
2.8550 USD |
| 2025-11-12 |
2.9951 USD |
352,034.4353 DOT |
3.0527 USD |
2.8769 USD |
3.1444 USD |
2.9280 USD |
| 2025-11-11 |
3.2149 USD |
521,753.7097 DOT |
3.2640 USD |
3.1362 USD |
3.3821 USD |
3.1936 USD |
| 2025-11-10 |
3.2150 USD |
876,444.4882 DOT |
3.2250 USD |
3.1279 USD |
3.3120 USD |
3.1923 USD |
| 2025-11-09 |
3.1595 USD |
1,125,483.7235 DOT |
3.2474 USD |
3.0348 USD |
3.3059 USD |
3.2203 USD |
| 2025-11-08 |
3.3391 USD |
1,663,061.0008 DOT |
3.2521 USD |
3.1243 USD |
3.5287 USD |
3.1378 USD |
| 2025-11-07 |
3.0452 USD |
3,336,241.7392 DOT |
2.6676 USD |
2.6676 USD |
3.3348 USD |
3.2507 USD |
| 2025-11-06 |
2.6282 USD |
1,732,593.6844 DOT |
2.6610 USD |
2.5365 USD |
2.6803 USD |
2.6543 USD |
| 2025-11-05 |
2.5113 USD |
300,067.2343 DOT |
2.5120 USD |
2.3849 USD |
2.5874 USD |
2.5391 USD |
| 2025-11-04 |
2.5668 USD |
236,069.5817 DOT |
2.5853 USD |
2.5076 USD |
2.6605 USD |
2.5809 USD |
| 2025-11-03 |
2.7866 USD |
198,583.3029 DOT |
2.9870 USD |
2.7277 USD |
2.9892 USD |
2.7924 USD |
| 2025-11-02 |
2.9437 USD |
280,118.7091 DOT |
2.9607 USD |
2.8653 USD |
3.0113 USD |
2.9871 USD |
| 2025-11-01 |
2.8983 USD |
286,050.0664 DOT |
2.8819 USD |
2.8630 USD |
2.9501 USD |
2.9197 USD |
| 2025-10-31 |
2.8774 USD |
721,338.7518 DOT |
2.8675 USD |
2.8605 USD |
2.9243 USD |
2.8739 USD |
| 2025-10-30 |
2.9781 USD |
2,106,431.2694 DOT |
3.0796 USD |
2.7813 USD |
3.1165 USD |
2.8412 USD |
| 2025-10-29 |
3.0887 USD |
151,229.0524 DOT |
3.0501 USD |
3.0397 USD |
3.1316 USD |
3.1095 USD |
| 2025-10-28 |
3.1419 USD |
135,464.8364 DOT |
3.1372 USD |
3.0963 USD |
3.1907 USD |
3.1497 USD |
| 2025-10-27 |
3.2116 USD |
237,130.2968 DOT |
3.1966 USD |
3.1483 USD |
3.2446 USD |
3.1660 USD |
| 2025-10-26 |
3.1006 USD |
78,228.1538 DOT |
3.0919 USD |
3.0600 USD |
3.1499 USD |
3.1410 USD |
| 2025-10-25 |
3.0516 USD |
53,207.3136 DOT |
3.0791 USD |
3.0311 USD |
3.0794 USD |
3.0706 USD |
| 2025-10-24 |
3.0435 USD |
153,610.1394 DOT |
3.0040 USD |
2.9949 USD |
3.1208 USD |
3.0399 USD |
| 2025-10-23 |
2.9513 USD |
38,487.5955 DOT |
2.9164 USD |
2.9148 USD |
2.9773 USD |
2.9726 USD |
| 2025-10-22 |
2.9891 USD |
194,719.3446 DOT |
3.0074 USD |
2.9265 USD |
3.0256 USD |
2.9765 USD |
| 2025-10-21 |
3.1132 USD |
474,771.9149 DOT |
3.0816 USD |
2.9525 USD |
3.1885 USD |
3.1507 USD |
| 2025-10-20 |
3.0287 USD |
110,284.7297 DOT |
3.0106 USD |
2.9524 USD |
3.1233 USD |
3.0748 USD |
| 2025-10-19 |
2.9207 USD |
23,214.0606 DOT |
2.9350 USD |
2.9061 USD |
2.9390 USD |
2.9090 USD |
| 2025-10-18 |
2.9346 USD |
235,763.3758 DOT |
2.8951 USD |
2.8935 USD |
2.9692 USD |
2.9333 USD |
| 2025-10-17 |
2.8802 USD |
754,386.4460 DOT |
3.0179 USD |
2.7765 USD |
3.0575 USD |
2.9113 USD |