Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-04 |
3.4941 USD |
40,181.3126 DOT |
3.5388 USD |
3.4141 USD |
3.5600 USD |
3.4219 USD |
| 2025-07-03 |
3.5950 USD |
269,539.6559 DOT |
3.5464 USD |
3.5000 USD |
3.6622 USD |
3.5205 USD |
| 2025-07-02 |
3.3971 USD |
233,676.0046 DOT |
3.2811 USD |
3.2460 USD |
3.5883 USD |
3.5821 USD |
| 2025-07-01 |
3.3452 USD |
141,239.9550 DOT |
3.3973 USD |
3.3162 USD |
3.4158 USD |
3.3288 USD |
| 2025-06-30 |
3.4113 USD |
634,598.3085 DOT |
3.5445 USD |
3.3509 USD |
3.5589 USD |
3.3920 USD |
| 2025-06-29 |
3.4086 USD |
234,903.5212 DOT |
3.4077 USD |
3.3795 USD |
3.4399 USD |
3.4087 USD |
| 2025-06-28 |
3.3745 USD |
108,918.0342 DOT |
3.3619 USD |
3.3335 USD |
3.4226 USD |
3.4156 USD |
| 2025-06-27 |
3.3192 USD |
61,312.6867 DOT |
3.3007 USD |
3.2790 USD |
3.3742 USD |
3.3106 USD |
| 2025-06-26 |
3.3419 USD |
117,212.8068 DOT |
3.3553 USD |
3.2701 USD |
3.4287 USD |
3.2975 USD |
| 2025-06-25 |
3.4214 USD |
130,341.5349 DOT |
3.4409 USD |
3.3800 USD |
3.4581 USD |
3.3947 USD |
| 2025-06-24 |
3.4398 USD |
132,951.5513 DOT |
3.4188 USD |
3.3887 USD |
3.4834 USD |
3.4028 USD |
| 2025-06-23 |
3.2085 USD |
363,428.7636 DOT |
3.1553 USD |
3.1150 USD |
3.3626 USD |
3.3246 USD |
| 2025-06-22 |
3.2816 USD |
405,778.7508 DOT |
3.3305 USD |
3.2360 USD |
3.3646 USD |
3.2813 USD |
| 2025-06-21 |
3.3670 USD |
267,187.2998 DOT |
3.4430 USD |
3.2110 USD |
3.5038 USD |
3.2915 USD |
| 2025-06-20 |
3.5025 USD |
165,425.6841 DOT |
3.5485 USD |
3.4610 USD |
3.5660 USD |
3.5660 USD |
| 2025-06-19 |
3.5792 USD |
261,993.0402 DOT |
3.6218 USD |
3.5376 USD |
3.6550 USD |
3.5419 USD |
| 2025-06-18 |
3.7486 USD |
65,970.4818 DOT |
3.7206 USD |
3.7150 USD |
3.7832 USD |
3.7150 USD |
| 2025-06-17 |
3.8016 USD |
298,027.2184 DOT |
3.8495 USD |
3.7586 USD |
3.8938 USD |
3.7613 USD |
| 2025-06-16 |
3.8684 USD |
291,079.0821 DOT |
3.8195 USD |
3.7909 USD |
3.9792 USD |
3.9790 USD |
| 2025-06-15 |
3.7959 USD |
106,667.1710 DOT |
3.7816 USD |
3.7551 USD |
3.8300 USD |
3.7820 USD |
| 2025-06-14 |
3.8016 USD |
182,336.7706 DOT |
3.8394 USD |
3.7805 USD |
3.8434 USD |
3.7981 USD |
| 2025-06-13 |
3.7981 USD |
578,219.1397 DOT |
3.9231 USD |
3.6728 USD |
3.9231 USD |
3.8421 USD |
| 2025-06-12 |
4.0724 USD |
190,069.3281 DOT |
4.1856 USD |
4.0068 USD |
4.1991 USD |
4.0672 USD |
| 2025-06-11 |
4.2510 USD |
136,241.6404 DOT |
4.2932 USD |
4.2142 USD |
4.3311 USD |
4.2737 USD |
| 2025-06-10 |
4.1709 USD |
112,347.2987 DOT |
4.1535 USD |
4.0928 USD |
4.2125 USD |
4.1299 USD |
| 2025-06-09 |
4.0421 USD |
320,886.6967 DOT |
4.0270 USD |
3.9675 USD |
4.0798 USD |
4.0798 USD |
| 2025-06-08 |
4.0502 USD |
163,016.6241 DOT |
4.0331 USD |
3.9778 USD |
4.1116 USD |
4.0258 USD |
| 2025-06-07 |
3.9917 USD |
92,690.6273 DOT |
3.8895 USD |
3.8723 USD |
4.0585 USD |
4.0212 USD |
| 2025-06-06 |
3.9112 USD |
147,881.4293 DOT |
3.8171 USD |
3.8070 USD |
3.9905 USD |
3.8962 USD |
| 2025-06-05 |
3.8758 USD |
485,319.6939 DOT |
4.0076 USD |
3.7426 USD |
4.0748 USD |
3.7936 USD |
| 2025-06-04 |
4.1584 USD |
111,666.4771 DOT |
4.1387 USD |
4.0614 USD |
4.2141 USD |
4.0692 USD |
| 2025-06-03 |
4.1731 USD |
130,335.8722 DOT |
4.1472 USD |
4.1267 USD |
4.2214 USD |
4.1877 USD |
| 2025-06-02 |
4.0380 USD |
333,537.9002 DOT |
4.0642 USD |
3.9562 USD |
4.1656 USD |
4.1656 USD |
| 2025-06-01 |
4.0541 USD |
131,284.7054 DOT |
4.0773 USD |
3.9745 USD |
4.1039 USD |
4.0640 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 |