Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
4.1178 USD |
757,057.7846 DOT |
3.9792 USD |
3.9738 USD |
4.2254 USD |
4.2210 USD |
| 2025-03-13 |
3.9756 USD |
329,359.4601 DOT |
3.9714 USD |
3.8273 USD |
4.1081 USD |
3.8966 USD |
| 2025-03-12 |
3.9739 USD |
208,248.9186 DOT |
4.0452 USD |
3.8503 USD |
4.0926 USD |
3.9696 USD |
| 2025-03-11 |
3.9336 USD |
766,219.0967 DOT |
3.8721 USD |
3.6633 USD |
4.1190 USD |
4.0984 USD |
| 2025-03-10 |
4.1801 USD |
624,582.7117 DOT |
4.0173 USD |
3.9740 USD |
4.2778 USD |
4.0064 USD |
| 2025-03-09 |
4.1303 USD |
633,949.6913 DOT |
4.2867 USD |
3.9817 USD |
4.3468 USD |
4.0615 USD |
| 2025-03-08 |
4.3436 USD |
430,842.8927 DOT |
4.4069 USD |
4.2625 USD |
4.4388 USD |
4.3053 USD |
| 2025-03-07 |
4.4862 USD |
468,649.4705 DOT |
4.4286 USD |
4.2154 USD |
4.6718 USD |
4.5479 USD |
| 2025-03-06 |
4.4992 USD |
454,367.5524 DOT |
4.5282 USD |
4.3632 USD |
4.6607 USD |
4.3683 USD |
| 2025-03-05 |
4.3920 USD |
299,776.3107 DOT |
4.3200 USD |
4.2788 USD |
4.5470 USD |
4.5163 USD |
| 2025-03-04 |
4.2664 USD |
501,414.7990 DOT |
4.4645 USD |
4.1192 USD |
4.5060 USD |
4.2328 USD |
| 2025-03-03 |
4.7179 USD |
949,430.7243 DOT |
5.2046 USD |
4.4345 USD |
5.2449 USD |
4.4796 USD |
| 2025-03-02 |
4.9524 USD |
877,695.7120 DOT |
4.6613 USD |
4.5726 USD |
5.1739 USD |
5.0940 USD |
| 2025-03-01 |
4.6301 USD |
341,916.1025 DOT |
4.7113 USD |
4.5310 USD |
4.8123 USD |
4.6499 USD |
| 2025-02-28 |
4.6255 USD |
778,970.0980 DOT |
4.9303 USD |
4.4523 USD |
4.9303 USD |
4.6879 USD |
| 2025-02-27 |
4.9900 USD |
209,430.0061 DOT |
4.7476 USD |
4.7098 USD |
5.1737 USD |
5.0947 USD |
| 2025-02-26 |
4.7464 USD |
675,684.0362 DOT |
4.6369 USD |
4.5940 USD |
4.9200 USD |
4.7601 USD |
| 2025-02-25 |
4.4072 USD |
1,095,585.3900 DOT |
4.4185 USD |
4.1389 USD |
4.7499 USD |
4.6244 USD |
| 2025-02-24 |
4.6838 USD |
361,722.5124 DOT |
4.9525 USD |
4.5803 USD |
4.9767 USD |
4.6473 USD |
| 2025-02-23 |
4.9757 USD |
144,103.6284 DOT |
5.0432 USD |
4.8863 USD |
5.1296 USD |
4.9068 USD |
| 2025-02-22 |
5.1079 USD |
288,125.1616 DOT |
5.0556 USD |
5.0264 USD |
5.2120 USD |
5.0707 USD |
| 2025-02-21 |
5.1474 USD |
442,046.5386 DOT |
5.0464 USD |
4.9509 USD |
5.3371 USD |
5.0536 USD |
| 2025-02-20 |
4.9808 USD |
238,013.7388 DOT |
4.8870 USD |
4.8836 USD |
5.0643 USD |
5.0264 USD |
| 2025-02-19 |
4.8292 USD |
478,910.7590 DOT |
4.7635 USD |
4.7014 USD |
4.8872 USD |
4.8427 USD |
| 2025-02-18 |
4.7160 USD |
435,845.4022 DOT |
4.8874 USD |
4.5601 USD |
4.9115 USD |
4.7206 USD |
| 2025-02-17 |
4.9134 USD |
246,920.5106 DOT |
4.8821 USD |
4.7773 USD |
5.0687 USD |
4.8916 USD |
| 2025-02-16 |
4.9497 USD |
129,648.4992 DOT |
5.0221 USD |
4.8318 USD |
5.0411 USD |
4.8725 USD |
| 2025-02-15 |
5.0799 USD |
110,420.7101 DOT |
5.1700 USD |
4.9816 USD |
5.2167 USD |
5.0105 USD |
| 2025-02-14 |
5.2146 USD |
146,701.8308 DOT |
5.1323 USD |
5.1061 USD |
5.2943 USD |
5.2108 USD |
| 2025-02-13 |
5.1691 USD |
378,753.7924 DOT |
5.2270 USD |
5.0671 USD |
5.2753 USD |
5.1549 USD |
| 2025-02-12 |
5.0838 USD |
564,255.1176 DOT |
4.8094 USD |
4.7577 USD |
5.3248 USD |
5.2252 USD |
| 2025-02-11 |
5.0103 USD |
343,100.4914 DOT |
4.8486 USD |
4.7507 USD |
5.2059 USD |
4.7884 USD |
| 2025-02-10 |
4.8241 USD |
180,600.3454 DOT |
4.7650 USD |
4.6117 USD |
4.9186 USD |
4.8531 USD |
| 2025-02-09 |
4.7893 USD |
234,632.6025 DOT |
4.7448 USD |
4.6953 USD |
4.9000 USD |
4.7557 USD |
| 2025-02-08 |
4.5808 USD |
183,429.4968 DOT |
4.5866 USD |
4.5061 USD |
4.6666 USD |
4.6529 USD |
| 2025-02-07 |
4.7050 USD |
410,925.5752 DOT |
4.4908 USD |
4.4585 USD |
4.9405 USD |
4.5228 USD |
| 2025-02-06 |
4.6376 USD |
278,614.1317 DOT |
4.6852 USD |
4.4700 USD |
4.8347 USD |
4.5702 USD |
| 2025-02-05 |
4.7449 USD |
243,985.6282 DOT |
4.7453 USD |
4.6332 USD |
4.8660 USD |
4.7149 USD |
| 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 |