Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |