Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4.5407 USD |
156,571.9160 DOT |
4.7924 USD |
4.4191 USD |
4.8161 USD |
4.5717 USD |
| 2025-05-18 |
4.7581 USD |
115,734.2006 DOT |
4.6173 USD |
4.5921 USD |
4.9173 USD |
4.8069 USD |
| 2025-05-17 |
4.6742 USD |
251,252.4203 DOT |
4.7612 USD |
4.5617 USD |
4.7653 USD |
4.5843 USD |
| 2025-05-16 |
4.8838 USD |
127,475.6670 DOT |
4.7764 USD |
4.7609 USD |
4.9508 USD |
4.8504 USD |
| 2025-05-15 |
4.8228 USD |
367,969.1407 DOT |
4.9876 USD |
4.6882 USD |
5.0204 USD |
4.8842 USD |
| 2025-05-14 |
5.1136 USD |
226,116.2054 DOT |
5.1962 USD |
4.9576 USD |
5.2600 USD |
4.9879 USD |
| 2025-05-13 |
5.0192 USD |
370,842.1435 DOT |
5.0701 USD |
4.8217 USD |
5.2690 USD |
5.2035 USD |
| 2025-05-12 |
5.2214 USD |
268,943.7600 DOT |
5.0978 USD |
5.0200 USD |
5.3874 USD |
5.2423 USD |
| 2025-05-11 |
5.1324 USD |
592,259.2537 DOT |
5.3133 USD |
4.9567 USD |
5.3624 USD |
5.1252 USD |
| 2025-05-10 |
5.0728 USD |
712,223.6653 DOT |
4.7962 USD |
4.7962 USD |
5.6120 USD |
5.0663 USD |
| 2025-05-09 |
4.6538 USD |
432,036.7923 DOT |
4.4550 USD |
4.4351 USD |
4.8580 USD |
4.7586 USD |
| 2025-05-08 |
4.2397 USD |
491,791.5356 DOT |
3.9702 USD |
3.9702 USD |
4.4216 USD |
4.4150 USD |
| 2025-05-07 |
3.9435 USD |
252,389.9297 DOT |
3.9664 USD |
3.8824 USD |
4.0050 USD |
3.9671 USD |
| 2025-05-06 |
3.8910 USD |
118,468.4615 DOT |
3.9179 USD |
3.8254 USD |
3.9303 USD |
3.8254 USD |
| 2025-05-05 |
3.9374 USD |
340,563.5747 DOT |
3.9240 USD |
3.8806 USD |
4.0176 USD |
3.9241 USD |
| 2025-05-04 |
3.9830 USD |
267,507.5322 DOT |
4.0286 USD |
3.9020 USD |
4.0488 USD |
3.9437 USD |
| 2025-05-03 |
4.1277 USD |
59,062.6803 DOT |
4.1623 USD |
4.0786 USD |
4.1704 USD |
4.1199 USD |
| 2025-05-02 |
4.2044 USD |
229,923.8523 DOT |
4.1783 USD |
4.1480 USD |
4.2858 USD |
4.1480 USD |
| 2025-05-01 |
4.1549 USD |
203,172.5018 DOT |
4.0666 USD |
4.0666 USD |
4.2124 USD |
4.2064 USD |
| 2025-04-30 |
4.1166 USD |
198,363.5890 DOT |
4.1498 USD |
4.0277 USD |
4.1712 USD |
4.0913 USD |
| 2025-04-29 |
4.2767 USD |
174,738.9297 DOT |
4.2389 USD |
4.2065 USD |
4.3258 USD |
4.2813 USD |
| 2025-04-28 |
4.1856 USD |
424,411.0225 DOT |
4.0933 USD |
4.0109 USD |
4.2668 USD |
4.2384 USD |
| 2025-04-27 |
4.1287 USD |
222,181.7746 DOT |
4.2640 USD |
4.0605 USD |
4.2888 USD |
4.1227 USD |
| 2025-04-26 |
4.2875 USD |
95,444.4946 DOT |
4.2633 USD |
4.2301 USD |
4.3588 USD |
4.2490 USD |
| 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 |