Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
3.2203 USD |
988,238.8759 DOT |
3.2518 USD |
3.1260 USD |
3.3384 USD |
3.1655 USD |
| 2025-10-14 |
3.1474 USD |
724,723.9732 DOT |
3.3804 USD |
3.0658 USD |
3.3988 USD |
3.2529 USD |
| 2025-10-13 |
3.3043 USD |
834,103.5464 DOT |
3.2458 USD |
3.1965 USD |
3.4449 USD |
3.3871 USD |
| 2025-10-12 |
3.0073 USD |
358,672.3307 DOT |
3.0017 USD |
2.9116 USD |
3.0613 USD |
3.0271 USD |
| 2025-10-11 |
3.0832 USD |
1,007,296.3535 DOT |
3.1117 USD |
2.8986 USD |
3.3079 USD |
3.2511 USD |
| 2025-10-10 |
4.1358 USD |
664,742.7628 DOT |
4.0750 USD |
4.0093 USD |
4.2873 USD |
4.0356 USD |
| 2025-10-09 |
4.0345 USD |
422,424.3289 DOT |
4.1988 USD |
3.9700 USD |
4.1988 USD |
4.0217 USD |
| 2025-10-08 |
4.1244 USD |
101,538.2577 DOT |
4.1483 USD |
4.0656 USD |
4.1939 USD |
4.1612 USD |
| 2025-10-07 |
4.2540 USD |
368,717.1173 DOT |
4.4000 USD |
4.1119 USD |
4.4318 USD |
4.1805 USD |
| 2025-10-06 |
4.2981 USD |
248,603.7203 DOT |
4.1353 USD |
4.1150 USD |
4.4343 USD |
4.3829 USD |
| 2025-10-05 |
4.2906 USD |
329,799.1716 DOT |
4.1930 USD |
4.1650 USD |
4.3725 USD |
4.1844 USD |
| 2025-10-04 |
4.2630 USD |
122,265.4372 DOT |
4.3242 USD |
4.2021 USD |
4.3304 USD |
4.2063 USD |
| 2025-10-03 |
4.2701 USD |
278,433.7244 DOT |
4.3036 USD |
4.1830 USD |
4.3808 USD |
4.3325 USD |
| 2025-10-02 |
4.2580 USD |
650,438.4020 DOT |
4.1266 USD |
4.1031 USD |
4.3435 USD |
4.3130 USD |
| 2025-10-01 |
4.0024 USD |
131,797.0231 DOT |
3.9091 USD |
3.8839 USD |
4.0987 USD |
4.0819 USD |
| 2025-09-30 |
3.9012 USD |
142,389.6367 DOT |
3.9849 USD |
3.8557 USD |
3.9902 USD |
3.8557 USD |
| 2025-09-29 |
3.9527 USD |
262,934.8882 DOT |
3.9993 USD |
3.8709 USD |
4.0079 USD |
3.8709 USD |
| 2025-09-28 |
3.8342 USD |
89,546.5754 DOT |
3.8914 USD |
3.7972 USD |
3.8931 USD |
3.8037 USD |
| 2025-09-27 |
3.8835 USD |
189,156.3852 DOT |
3.9223 USD |
3.8537 USD |
3.9251 USD |
3.8827 USD |
| 2025-09-26 |
3.8302 USD |
85,622.1516 DOT |
3.8016 USD |
3.7988 USD |
3.8620 USD |
3.8442 USD |
| 2025-09-25 |
3.8828 USD |
500,648.6808 DOT |
3.9954 USD |
3.7775 USD |
4.0056 USD |
3.8016 USD |
| 2025-09-24 |
4.0205 USD |
981,268.9077 DOT |
3.9674 USD |
3.8940 USD |
4.1125 USD |
4.0333 USD |
| 2025-09-23 |
4.0223 USD |
268,055.1325 DOT |
4.0406 USD |
3.9464 USD |
4.0669 USD |
4.0222 USD |
| 2025-09-22 |
3.9812 USD |
2,284,057.5144 DOT |
4.2630 USD |
3.8173 USD |
4.4141 USD |
3.9719 USD |
| 2025-09-21 |
4.3056 USD |
357,308.4962 DOT |
4.3583 USD |
4.2401 USD |
4.3865 USD |
4.2631 USD |
| 2025-09-20 |
4.3798 USD |
271,880.9972 DOT |
4.3556 USD |
4.2916 USD |
4.4629 USD |
4.4099 USD |
| 2025-09-19 |
4.4692 USD |
2,746,121.9060 DOT |
4.5399 USD |
4.0300 USD |
4.8786 USD |
4.3602 USD |
| 2025-09-18 |
4.5233 USD |
578,336.8616 DOT |
4.4036 USD |
4.3795 USD |
4.5984 USD |
4.5577 USD |
| 2025-09-17 |
4.1978 USD |
156,588.4188 DOT |
4.2569 USD |
4.1426 USD |
4.2620 USD |
4.1700 USD |
| 2025-09-16 |
4.1921 USD |
142,701.2790 DOT |
4.1484 USD |
4.1130 USD |
4.2500 USD |
4.2127 USD |
| 2025-09-15 |
4.2348 USD |
454,627.3943 DOT |
4.3178 USD |
4.1070 USD |
4.4007 USD |
4.1746 USD |
| 2025-09-14 |
4.4165 USD |
178,855.8785 DOT |
4.4960 USD |
4.3681 USD |
4.4960 USD |
4.3704 USD |
| 2025-09-13 |
4.4884 USD |
671,926.6322 DOT |
4.3198 USD |
4.3061 USD |
4.6233 USD |
4.5229 USD |
| 2025-09-12 |
4.2115 USD |
614,967.5403 DOT |
4.2425 USD |
4.1500 USD |
4.2760 USD |
4.2537 USD |
| 2025-09-11 |
4.2029 USD |
359,995.4015 DOT |
4.2162 USD |
4.1350 USD |
4.2545 USD |
4.2458 USD |
| 2025-09-10 |
4.1430 USD |
489,081.9574 DOT |
4.1382 USD |
4.0566 USD |
4.2234 USD |
4.1930 USD |
| 2025-09-09 |
4.1117 USD |
1,539,545.3275 DOT |
4.0500 USD |
4.0073 USD |
4.1830 USD |
4.1260 USD |
| 2025-09-08 |
4.0222 USD |
235,205.0655 DOT |
3.9948 USD |
3.9829 USD |
4.0692 USD |
4.0355 USD |
| 2025-09-07 |
3.9623 USD |
362,719.7686 DOT |
3.8252 USD |
3.8222 USD |
4.0864 USD |
3.9550 USD |
| 2025-09-06 |
3.8439 USD |
52,604.0070 DOT |
3.8265 USD |
3.7970 USD |
3.8802 USD |
3.8133 USD |
| 2025-09-05 |
3.8048 USD |
44,107.7978 DOT |
3.7629 USD |
3.7591 USD |
3.8413 USD |
3.8289 USD |
| 2025-09-04 |
3.7881 USD |
141,966.1068 DOT |
3.8665 USD |
3.7261 USD |
3.8726 USD |
3.7831 USD |
| 2025-09-03 |
3.8317 USD |
157,218.8918 DOT |
3.8151 USD |
3.7883 USD |
3.8874 USD |
3.8874 USD |
| 2025-09-02 |
3.7481 USD |
237,691.4742 DOT |
3.6905 USD |
3.6781 USD |
3.8128 USD |
3.7964 USD |
| 2025-09-01 |
3.7388 USD |
501,158.3130 DOT |
3.7419 USD |
3.6561 USD |
3.8827 USD |
3.6956 USD |
| 2025-08-31 |
3.8256 USD |
90,459.7348 DOT |
3.8097 USD |
3.7800 USD |
3.8740 USD |
3.8021 USD |
| 2025-08-30 |
3.7814 USD |
106,588.3204 DOT |
3.7748 USD |
3.7123 USD |
3.8216 USD |
3.7693 USD |
| 2025-08-29 |
3.8609 USD |
256,556.5166 DOT |
3.9813 USD |
3.7517 USD |
3.9990 USD |
3.8352 USD |
| 2025-08-28 |
3.9243 USD |
372,662.2537 DOT |
3.8319 USD |
3.8100 USD |
4.0176 USD |
3.9167 USD |
| 2025-08-27 |
3.8523 USD |
464,802.7519 DOT |
3.8882 USD |
3.8338 USD |
3.9220 USD |
3.8766 USD |