Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
3.4212 USD |
522,972.4305 DOT |
3.3685 USD |
3.3287 USD |
3.4712 USD |
3.4487 USD |
| 2025-07-07 |
3.3820 USD |
188,791.2509 DOT |
3.3948 USD |
3.3280 USD |
3.4308 USD |
3.3512 USD |
| 2025-07-06 |
3.3585 USD |
196,574.1262 DOT |
3.3554 USD |
3.3304 USD |
3.4204 USD |
3.3980 USD |
| 2025-07-05 |
3.3634 USD |
77,286.3339 DOT |
3.3591 USD |
3.3257 USD |
3.3865 USD |
3.3387 USD |
| 2025-07-04 |
3.4295 USD |
122,632.8827 DOT |
3.5388 USD |
3.3143 USD |
3.5600 USD |
3.3313 USD |
| 2025-07-03 |
3.5950 USD |
269,539.6559 DOT |
3.5464 USD |
3.5000 USD |
3.6622 USD |
3.5205 USD |
| 2025-07-02 |
3.3971 USD |
233,676.0046 DOT |
3.2811 USD |
3.2460 USD |
3.5883 USD |
3.5821 USD |
| 2025-07-01 |
3.3452 USD |
141,239.9550 DOT |
3.3973 USD |
3.3162 USD |
3.4158 USD |
3.3288 USD |
| 2025-06-30 |
3.4113 USD |
634,598.3085 DOT |
3.5445 USD |
3.3509 USD |
3.5589 USD |
3.3920 USD |
| 2025-06-29 |
3.4086 USD |
234,903.5212 DOT |
3.4077 USD |
3.3795 USD |
3.4399 USD |
3.4087 USD |
| 2025-06-28 |
3.3745 USD |
108,918.0342 DOT |
3.3619 USD |
3.3335 USD |
3.4226 USD |
3.4156 USD |
| 2025-06-27 |
3.3192 USD |
61,312.6867 DOT |
3.3007 USD |
3.2790 USD |
3.3742 USD |
3.3106 USD |
| 2025-06-26 |
3.3419 USD |
117,212.8068 DOT |
3.3553 USD |
3.2701 USD |
3.4287 USD |
3.2975 USD |
| 2025-06-25 |
3.4214 USD |
130,341.5349 DOT |
3.4409 USD |
3.3800 USD |
3.4581 USD |
3.3947 USD |
| 2025-06-24 |
3.4398 USD |
132,951.5513 DOT |
3.4188 USD |
3.3887 USD |
3.4834 USD |
3.4028 USD |
| 2025-06-23 |
3.2085 USD |
363,428.7636 DOT |
3.1553 USD |
3.1150 USD |
3.3626 USD |
3.3246 USD |