Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-12 |
3.6938 USD |
242,762.2226 DOT |
3.5564 USD |
3.5262 USD |
3.7542 USD |
3.7032 USD |
| 2025-04-11 |
3.5071 USD |
194,426.4106 DOT |
3.4612 USD |
3.4508 USD |
3.5533 USD |
3.5268 USD |
| 2025-04-10 |
3.5207 USD |
196,151.5401 DOT |
3.6436 USD |
3.4541 USD |
3.6436 USD |
3.4618 USD |
| 2025-04-09 |
3.3732 USD |
564,883.0580 DOT |
3.3656 USD |
3.2504 USD |
3.4877 USD |
3.4197 USD |
| 2025-04-08 |
3.6362 USD |
168,783.1011 DOT |
3.5921 USD |
3.5673 USD |
3.7006 USD |
3.5900 USD |
| 2025-04-07 |
3.4921 USD |
974,864.2552 DOT |
3.6818 USD |
3.2841 USD |
3.7299 USD |
3.5794 USD |
| 2025-04-06 |
3.8153 USD |
256,074.4332 DOT |
3.9559 USD |
3.6812 USD |
3.9726 USD |
3.7435 USD |
| 2025-04-05 |
3.9787 USD |
161,716.8313 DOT |
4.0335 USD |
3.8992 USD |
4.0654 USD |
3.9060 USD |
| 2025-04-04 |
4.0422 USD |
188,652.2519 DOT |
4.0590 USD |
3.9461 USD |
4.1302 USD |
4.0429 USD |
| 2025-04-03 |
3.9784 USD |
384,100.9699 DOT |
3.9564 USD |
3.8476 USD |
4.1060 USD |
4.0302 USD |
| 2025-04-02 |
4.1156 USD |
136,723.3022 DOT |
4.1674 USD |
4.0192 USD |
4.2343 USD |
4.1489 USD |
| 2025-04-01 |
4.1702 USD |
922,792.9046 DOT |
4.0191 USD |
4.0159 USD |
4.2730 USD |
4.2031 USD |
| 2025-03-31 |
4.0230 USD |
338,768.3631 DOT |
4.0421 USD |
3.9501 USD |
4.0895 USD |
4.0544 USD |
| 2025-03-30 |
4.0782 USD |
152,162.7520 DOT |
4.0484 USD |
3.9824 USD |
4.1699 USD |
4.0194 USD |
| 2025-03-29 |
4.2025 USD |
65,940.0178 DOT |
4.2809 USD |
4.1251 USD |
4.2969 USD |
4.1666 USD |
| 2025-03-28 |
4.3524 USD |
349,636.4327 DOT |
4.6238 USD |
4.2470 USD |
4.6406 USD |
4.2663 USD |
| 2025-03-27 |
4.6767 USD |
46,221.2401 DOT |
4.6940 USD |
4.5923 USD |
4.7561 USD |
4.6018 USD |
| 2025-03-26 |
4.6823 USD |
154,124.7448 DOT |
4.6392 USD |
4.5968 USD |
4.7683 USD |
4.6831 USD |
| 2025-03-25 |
4.6399 USD |
219,445.8106 DOT |
4.6157 USD |
4.5891 USD |
4.7186 USD |
4.6718 USD |
| 2025-03-24 |
4.7043 USD |
290,373.3499 DOT |
4.5004 USD |
4.4700 USD |
4.7699 USD |
4.6868 USD |
| 2025-03-23 |
4.4449 USD |
47,217.0398 DOT |
4.4427 USD |
4.4049 USD |
4.4809 USD |
4.4505 USD |
| 2025-03-22 |
4.4709 USD |
267,245.4934 DOT |
4.4983 USD |
4.4169 USD |
4.5384 USD |
4.4685 USD |
| 2025-03-21 |
4.4880 USD |
315,147.7117 DOT |
4.3968 USD |
4.3808 USD |
4.5800 USD |
4.5083 USD |
| 2025-03-20 |
4.4129 USD |
176,327.5192 DOT |
4.5484 USD |
4.3800 USD |
4.5614 USD |
4.4407 USD |
| 2025-03-19 |
4.4999 USD |
108,763.9813 DOT |
4.4572 USD |
4.4380 USD |
4.5494 USD |
4.4929 USD |
| 2025-03-18 |
4.3204 USD |
257,683.7757 DOT |
4.3699 USD |
4.2322 USD |
4.4810 USD |
4.4667 USD |
| 2025-03-17 |
4.3778 USD |
504,636.8112 DOT |
4.2996 USD |
4.2996 USD |
4.4648 USD |
4.4279 USD |
| 2025-03-16 |
4.3017 USD |
271,782.3220 DOT |
4.3469 USD |
4.1861 USD |
4.3576 USD |
4.3135 USD |
| 2025-03-15 |
4.3206 USD |
541,764.1056 DOT |
4.1862 USD |
4.1838 USD |
4.4272 USD |
4.3781 USD |
| 2025-03-14 |
4.1178 USD |
757,057.7846 DOT |
3.9792 USD |
3.9738 USD |
4.2254 USD |
4.2210 USD |
| 2025-03-13 |
3.9756 USD |
329,359.4601 DOT |
3.9714 USD |
3.8273 USD |
4.1081 USD |
3.8966 USD |
| 2025-03-12 |
3.9739 USD |
208,248.9186 DOT |
4.0452 USD |
3.8503 USD |
4.0926 USD |
3.9696 USD |
| 2025-03-11 |
3.9336 USD |
766,219.0967 DOT |
3.8721 USD |
3.6633 USD |
4.1190 USD |
4.0984 USD |
| 2025-03-10 |
4.1801 USD |
624,582.7117 DOT |
4.0173 USD |
3.9740 USD |
4.2778 USD |
4.0064 USD |
| 2025-03-09 |
4.1303 USD |
633,949.6913 DOT |
4.2867 USD |
3.9817 USD |
4.3468 USD |
4.0615 USD |
| 2025-03-08 |
4.3436 USD |
430,842.8927 DOT |
4.4069 USD |
4.2625 USD |
4.4388 USD |
4.3053 USD |
| 2025-03-07 |
4.4862 USD |
468,649.4705 DOT |
4.4286 USD |
4.2154 USD |
4.6718 USD |
4.5479 USD |