Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
3.8523 USD |
464,802.7519 DOT |
3.8882 USD |
3.8338 USD |
3.9220 USD |
3.8766 USD |
| 2025-08-26 |
3.7907 USD |
340,292.4697 DOT |
3.7322 USD |
3.7130 USD |
3.9210 USD |
3.8892 USD |
| 2025-08-25 |
3.9041 USD |
982,320.1582 DOT |
4.1083 USD |
3.7700 USD |
4.1424 USD |
3.7836 USD |
| 2025-08-24 |
4.1278 USD |
464,624.5992 DOT |
4.2236 USD |
4.0115 USD |
4.2797 USD |
4.1483 USD |
| 2025-08-23 |
4.1297 USD |
342,030.0229 DOT |
4.1811 USD |
4.0267 USD |
4.1827 USD |
4.1384 USD |
| 2025-08-22 |
3.8537 USD |
442,070.7094 DOT |
3.7971 USD |
3.6900 USD |
4.0678 USD |
4.0344 USD |
| 2025-08-21 |
3.8371 USD |
353,750.5967 DOT |
3.8850 USD |
3.7726 USD |
3.9213 USD |
3.7944 USD |
| 2025-08-20 |
3.7840 USD |
1,301,218.6039 DOT |
3.7177 USD |
3.6940 USD |
3.8154 USD |
3.7941 USD |
| 2025-08-19 |
3.7823 USD |
599,952.2856 DOT |
3.9149 USD |
3.7143 USD |
3.9602 USD |
3.7764 USD |
| 2025-08-18 |
3.9100 USD |
208,685.6317 DOT |
4.0532 USD |
3.8370 USD |
4.0610 USD |
3.9057 USD |
| 2025-08-17 |
4.0514 USD |
131,726.7572 DOT |
3.9669 USD |
3.9301 USD |
4.0949 USD |
4.0709 USD |
| 2025-08-16 |
3.9378 USD |
143,654.2445 DOT |
3.9000 USD |
3.8951 USD |
3.9971 USD |
3.9591 USD |
| 2025-08-15 |
4.0193 USD |
238,263.3396 DOT |
3.9827 USD |
3.9537 USD |
4.1050 USD |
3.9718 USD |
| 2025-08-14 |
4.2905 USD |
299,587.5049 DOT |
4.2783 USD |
4.1673 USD |
4.3692 USD |
4.1926 USD |
| 2025-08-13 |
4.2129 USD |
630,870.5783 DOT |
4.1534 USD |
4.0904 USD |
4.3156 USD |
4.2907 USD |
| 2025-08-12 |
4.0427 USD |
473,083.4272 DOT |
3.8505 USD |
3.8368 USD |
4.2288 USD |
4.1944 USD |
| 2025-08-11 |
3.9929 USD |
456,158.0312 DOT |
4.0459 USD |
3.8156 USD |
4.1552 USD |
3.8513 USD |
| 2025-08-10 |
4.0462 USD |
336,352.1940 DOT |
4.1373 USD |
3.9683 USD |
4.1776 USD |
4.0387 USD |
| 2025-08-09 |
4.0840 USD |
595,718.0632 DOT |
3.9791 USD |
3.9724 USD |
4.1614 USD |
4.1170 USD |
| 2025-08-08 |
3.8842 USD |
1,095,769.9445 DOT |
3.8658 USD |
3.8070 USD |
3.9879 USD |
3.9731 USD |
| 2025-08-07 |
3.7224 USD |
436,131.9452 DOT |
3.6744 USD |
3.6464 USD |
3.8014 USD |
3.7358 USD |
| 2025-08-06 |
3.6134 USD |
228,646.6280 DOT |
3.6157 USD |
3.5539 USD |
3.6925 USD |
3.6799 USD |
| 2025-08-05 |
3.6517 USD |
478,908.0339 DOT |
3.7201 USD |
3.5634 USD |
3.7215 USD |
3.5658 USD |
| 2025-08-04 |
3.6458 USD |
518,536.2388 DOT |
3.6057 USD |
3.6020 USD |
3.7541 USD |
3.7268 USD |
| 2025-08-03 |
3.5918 USD |
463,552.9039 DOT |
3.5064 USD |
3.4565 USD |
3.6250 USD |
3.6018 USD |
| 2025-08-02 |
3.5299 USD |
159,430.5809 DOT |
3.5460 USD |
3.4300 USD |
3.6277 USD |
3.5090 USD |
| 2025-08-01 |
3.6306 USD |
397,575.6958 DOT |
3.6835 USD |
3.5374 USD |
3.7220 USD |
3.6067 USD |
| 2025-07-31 |
3.8086 USD |
374,724.8870 DOT |
3.8074 USD |
3.7453 USD |
3.9168 USD |
3.7568 USD |
| 2025-07-30 |
3.7872 USD |
318,223.1624 DOT |
3.8984 USD |
3.6292 USD |
3.9193 USD |
3.7567 USD |
| 2025-07-29 |
3.9914 USD |
406,872.3178 DOT |
3.9635 USD |
3.8382 USD |
4.0776 USD |
3.8887 USD |
| 2025-07-28 |
4.1778 USD |
431,600.2587 DOT |
4.2398 USD |
3.9625 USD |
4.3078 USD |
3.9739 USD |
| 2025-07-27 |
4.1713 USD |
230,686.6901 DOT |
4.1268 USD |
4.1155 USD |
4.2147 USD |
4.1674 USD |
| 2025-07-26 |
4.1241 USD |
321,405.6726 DOT |
4.0880 USD |
4.0682 USD |
4.1940 USD |
4.1441 USD |
| 2025-07-25 |
3.9936 USD |
534,536.3944 DOT |
4.0033 USD |
3.8665 USD |
4.0776 USD |
3.9887 USD |
| 2025-07-24 |
4.0273 USD |
461,965.5475 DOT |
4.1165 USD |
3.8985 USD |
4.2001 USD |
4.0372 USD |
| 2025-07-23 |
4.2301 USD |
1,070,263.0809 DOT |
4.5506 USD |
4.0054 USD |
4.5524 USD |
4.1326 USD |
| 2025-07-22 |
4.3847 USD |
1,303,521.2565 DOT |
4.4999 USD |
4.2824 USD |
4.5382 USD |
4.4650 USD |
| 2025-07-21 |
4.5433 USD |
970,117.4590 DOT |
4.4829 USD |
4.3984 USD |
4.6711 USD |
4.5038 USD |
| 2025-07-20 |
4.4781 USD |
460,121.4407 DOT |
4.4103 USD |
4.3527 USD |
4.5857 USD |
4.5119 USD |
| 2025-07-19 |
4.2765 USD |
289,219.6387 DOT |
4.2297 USD |
4.1342 USD |
4.4515 USD |
4.3879 USD |
| 2025-07-18 |
4.4687 USD |
830,962.3669 DOT |
4.2617 USD |
4.2426 USD |
4.6250 USD |
4.3101 USD |
| 2025-07-17 |
4.2035 USD |
576,474.5209 DOT |
4.1569 USD |
4.0653 USD |
4.2742 USD |
4.2078 USD |
| 2025-07-16 |
4.1130 USD |
515,494.0443 DOT |
4.0830 USD |
4.0145 USD |
4.1955 USD |
4.1830 USD |
| 2025-07-15 |
3.9284 USD |
479,958.5021 DOT |
3.9508 USD |
3.8009 USD |
4.0947 USD |
4.0007 USD |
| 2025-07-14 |
4.0826 USD |
640,427.0897 DOT |
3.9875 USD |
3.9411 USD |
4.1949 USD |
3.9668 USD |
| 2025-07-13 |
3.9793 USD |
307,323.9967 DOT |
3.8930 USD |
3.8767 USD |
4.0658 USD |
4.0020 USD |
| 2025-07-12 |
3.9047 USD |
297,217.9415 DOT |
3.9055 USD |
3.7985 USD |
4.0639 USD |
3.8568 USD |
| 2025-07-11 |
3.9505 USD |
718,119.4544 DOT |
3.8800 USD |
3.8083 USD |
4.0843 USD |
4.0486 USD |
| 2025-07-10 |
3.7275 USD |
428,096.6928 DOT |
3.6216 USD |
3.5919 USD |
3.8773 USD |
3.8737 USD |
| 2025-07-09 |
3.5078 USD |
469,414.6211 DOT |
3.4489 USD |
3.4175 USD |
3.6598 USD |
3.6217 USD |