Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-04 |
4.8184 USD |
1,144,623.2824 DOT |
5.1851 USD |
4.5800 USD |
5.2324 USD |
4.7225 USD |
| 2025-02-03 |
4.5006 USD |
2,179,194.5437 DOT |
5.1544 USD |
3.8004 USD |
5.2535 USD |
5.2400 USD |
| 2025-02-02 |
5.4014 USD |
693,533.7853 DOT |
5.9083 USD |
4.8849 USD |
6.0420 USD |
5.0666 USD |
| 2025-02-01 |
6.2106 USD |
278,118.0606 DOT |
6.3181 USD |
5.9362 USD |
6.4855 USD |
5.9750 USD |
| 2025-01-31 |
6.3107 USD |
299,575.2037 DOT |
6.1238 USD |
6.0338 USD |
6.4958 USD |
6.2650 USD |
| 2025-01-30 |
6.0221 USD |
427,871.0917 DOT |
5.7750 USD |
5.7263 USD |
6.2515 USD |
6.1372 USD |
| 2025-01-29 |
5.7203 USD |
239,257.6707 DOT |
5.6464 USD |
5.5474 USD |
5.8725 USD |
5.8700 USD |
| 2025-01-28 |
5.9163 USD |
190,241.1110 DOT |
5.9476 USD |
5.7869 USD |
6.0288 USD |
5.8428 USD |
| 2025-01-27 |
5.8301 USD |
688,886.5960 DOT |
6.1627 USD |
5.4803 USD |
6.2071 USD |
5.7291 USD |
| 2025-01-26 |
6.3553 USD |
68,103.7657 DOT |
6.3169 USD |
6.2636 USD |
6.4605 USD |
6.4597 USD |
| 2025-01-25 |
6.3123 USD |
120,749.8193 DOT |
6.3172 USD |
6.2436 USD |
6.3808 USD |
6.3594 USD |
| 2025-01-24 |
6.4167 USD |
291,999.3818 DOT |
6.3520 USD |
6.2058 USD |
6.5392 USD |
6.3754 USD |
| 2025-01-23 |
6.3702 USD |
245,792.6326 DOT |
6.4338 USD |
6.2393 USD |
6.5380 USD |
6.3761 USD |
| 2025-01-22 |
6.5729 USD |
193,216.3735 DOT |
6.6241 USD |
6.4597 USD |
6.6900 USD |
6.5863 USD |
| 2025-01-21 |
6.5146 USD |
373,221.1898 DOT |
6.3749 USD |
6.1551 USD |
6.8432 USD |
6.7307 USD |
| 2025-01-20 |
6.4688 USD |
987,039.2608 DOT |
6.2341 USD |
6.0537 USD |
7.0912 USD |
6.3493 USD |
| 2025-01-19 |
6.7144 USD |
949,779.2996 DOT |
7.0342 USD |
6.4014 USD |
7.2250 USD |
6.7266 USD |
| 2025-01-18 |
7.1066 USD |
721,644.4135 DOT |
7.5081 USD |
6.8375 USD |
7.5808 USD |
6.9705 USD |
| 2025-01-17 |
7.3835 USD |
538,828.2049 DOT |
7.1529 USD |
7.1529 USD |
7.4988 USD |
7.4550 USD |
| 2025-01-16 |
7.1307 USD |
352,724.5858 DOT |
7.1663 USD |
6.8488 USD |
7.3887 USD |
7.2404 USD |
| 2025-01-15 |
6.8661 USD |
296,100.3142 DOT |
6.6638 USD |
6.5596 USD |
7.0978 USD |
6.9962 USD |
| 2025-01-14 |
6.4988 USD |
278,537.6558 DOT |
6.3934 USD |
6.3702 USD |
6.6727 USD |
6.6632 USD |
| 2025-01-13 |
6.1987 USD |
834,348.4936 DOT |
6.6231 USD |
5.9991 USD |
6.7965 USD |
6.2128 USD |
| 2025-01-12 |
6.6844 USD |
120,153.7366 DOT |
6.7393 USD |
6.5395 USD |
6.8107 USD |
6.5819 USD |
| 2025-01-11 |
6.6489 USD |
89,511.1093 DOT |
6.7306 USD |
6.5829 USD |
6.7651 USD |
6.6024 USD |
| 2025-01-10 |
6.6692 USD |
307,859.1678 DOT |
6.5584 USD |
6.4887 USD |
6.8107 USD |
6.7451 USD |
| 2025-01-09 |
6.6421 USD |
353,774.1198 DOT |
6.7504 USD |
6.4564 USD |
6.8403 USD |
6.5975 USD |
| 2025-01-08 |
6.7724 USD |
707,461.5184 DOT |
7.0116 USD |
6.4272 USD |
7.1316 USD |
6.6594 USD |
| 2025-01-07 |
7.4784 USD |
434,614.8353 DOT |
7.7630 USD |
7.0108 USD |
7.8815 USD |
7.0561 USD |
| 2025-01-06 |
7.7769 USD |
212,015.8362 DOT |
7.6716 USD |
7.5383 USD |
7.9887 USD |
7.7967 USD |
| 2025-01-05 |
7.5856 USD |
137,670.4872 DOT |
7.6758 USD |
7.4627 USD |
7.7245 USD |
7.5694 USD |
| 2025-01-04 |
7.7150 USD |
317,180.1297 DOT |
7.7552 USD |
7.6057 USD |
7.8717 USD |
7.6931 USD |
| 2025-01-03 |
7.4485 USD |
255,220.3423 DOT |
7.1697 USD |
7.1303 USD |
7.8687 USD |
7.8362 USD |
| 2025-01-02 |
7.1974 USD |
288,631.0855 DOT |
7.0398 USD |
7.0398 USD |
7.3511 USD |
7.1523 USD |
| 2025-01-01 |
6.8384 USD |
347,045.5846 DOT |
6.6324 USD |
6.5135 USD |
7.1328 USD |
7.0914 USD |
| 2024-12-31 |
6.7161 USD |
293,036.8553 DOT |
6.6897 USD |
6.5600 USD |
6.9131 USD |
6.6124 USD |
| 2024-12-30 |
6.7693 USD |
542,172.6939 DOT |
6.8489 USD |
6.5242 USD |
7.0882 USD |
6.8669 USD |
| 2024-12-29 |
7.0094 USD |
301,701.8950 DOT |
7.1008 USD |
6.8726 USD |
7.1378 USD |
6.8963 USD |
| 2024-12-28 |
6.9046 USD |
80,821.8840 DOT |
6.8942 USD |
6.7872 USD |
7.0383 USD |
6.9988 USD |
| 2024-12-27 |
6.9912 USD |
271,972.1526 DOT |
6.9208 USD |
6.8053 USD |
7.2934 USD |
6.9399 USD |
| 2024-12-26 |
7.1489 USD |
289,035.9647 DOT |
7.4973 USD |
6.8807 USD |
7.5783 USD |
6.8809 USD |
| 2024-12-25 |
7.4813 USD |
198,899.4446 DOT |
7.5456 USD |
7.3506 USD |
7.6658 USD |
7.4715 USD |
| 2024-12-24 |
7.4403 USD |
398,017.6518 DOT |
7.3700 USD |
7.1488 USD |
7.6248 USD |
7.5502 USD |
| 2024-12-23 |
6.9280 USD |
239,532.5429 DOT |
6.8324 USD |
6.6510 USD |
7.1209 USD |
6.8684 USD |
| 2024-12-22 |
6.9833 USD |
188,179.0763 DOT |
6.9707 USD |
6.7568 USD |
7.2505 USD |
6.9625 USD |
| 2024-12-21 |
7.2476 USD |
495,952.7366 DOT |
7.2793 USD |
6.8371 USD |
7.7961 USD |
6.9841 USD |
| 2024-12-20 |
6.6713 USD |
1,132,208.0383 DOT |
6.9373 USD |
6.0400 USD |
7.3500 USD |
7.2765 USD |
| 2024-12-19 |
7.2660 USD |
895,304.5925 DOT |
7.6727 USD |
6.7500 USD |
7.7879 USD |
7.1314 USD |
| 2024-12-18 |
8.0739 USD |
791,285.4947 DOT |
8.4829 USD |
7.5720 USD |
8.5382 USD |
7.6879 USD |
| 2024-12-17 |
8.7066 USD |
745,337.5537 DOT |
8.7495 USD |
8.3965 USD |
8.9619 USD |
8.4149 USD |