Identifier on Kraken: DOTUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
1.7944 USDC |
40,068.1915 DOT |
1.7662 USDC |
1.7428 USDC |
1.8722 USDC |
1.8722 USDC |
| 2025-12-18 |
1.8136 USDC |
12,914.7229 DOT |
1.8117 USDC |
1.7713 USDC |
1.8779 USDC |
1.8472 USDC |
| 2025-12-17 |
1.8769 USDC |
40,824.9595 DOT |
1.8921 USDC |
1.8116 USDC |
1.9444 USDC |
1.8282 USDC |
| 2025-12-16 |
1.8963 USDC |
114,185.4272 DOT |
1.9016 USDC |
1.8670 USDC |
1.9422 USDC |
1.9033 USDC |
| 2025-12-15 |
1.9942 USDC |
8,393.5774 DOT |
1.9578 USDC |
1.9524 USDC |
2.0112 USDC |
1.9966 USDC |
| 2025-12-14 |
1.9790 USDC |
16,541.8874 DOT |
2.0406 USDC |
1.9422 USDC |
2.0406 USDC |
1.9578 USDC |
| 2025-12-13 |
2.0456 USDC |
5,194.5064 DOT |
2.0156 USDC |
2.0156 USDC |
2.0541 USDC |
2.0327 USDC |
| 2025-12-12 |
2.0396 USDC |
7,474.2920 DOT |
2.0307 USDC |
1.9600 USDC |
2.0742 USDC |
1.9813 USDC |
| 2025-12-11 |
2.0545 USDC |
6,222.1718 DOT |
2.1604 USDC |
2.0179 USDC |
2.1604 USDC |
2.0378 USDC |
| 2025-12-10 |
2.2337 USDC |
16,555.5040 DOT |
2.2949 USDC |
2.1941 USDC |
2.3040 USDC |
2.3040 USDC |
| 2025-12-09 |
2.1301 USDC |
2,072.4499 DOT |
2.1341 USDC |
2.0883 USDC |
2.1357 USDC |
2.1007 USDC |
| 2025-12-08 |
2.1329 USDC |
15,766.7398 DOT |
2.1023 USDC |
2.1023 USDC |
2.1755 USDC |
2.1356 USDC |
| 2025-12-07 |
2.0884 USDC |
7,894.3690 DOT |
2.1390 USDC |
2.0449 USDC |
2.1535 USDC |
2.1535 USDC |
| 2025-12-06 |
2.1140 USDC |
17,397.9778 DOT |
2.1104 USDC |
2.0993 USDC |
2.1496 USDC |
2.1496 USDC |
| 2025-12-05 |
2.2521 USDC |
3,206.1744 DOT |
2.2884 USDC |
2.2440 USDC |
2.2884 USDC |
2.2440 USDC |
| 2025-12-04 |
2.3008 USDC |
7,318.6578 DOT |
2.3642 USDC |
2.2471 USDC |
2.3805 USDC |
2.2815 USDC |
| 2025-12-03 |
2.2965 USDC |
10,195.3616 DOT |
2.2725 USDC |
2.2371 USDC |
2.3352 USDC |
2.3153 USDC |
| 2025-12-02 |
2.1221 USDC |
38,243.2130 DOT |
2.0448 USDC |
2.0384 USDC |
2.2300 USDC |
2.2300 USDC |
| 2025-12-01 |
2.0693 USDC |
21,128.1985 DOT |
2.2063 USDC |
2.0135 USDC |
2.2081 USDC |
2.0571 USDC |
| 2025-11-30 |
2.2619 USDC |
107.6632 DOT |
2.2580 USDC |
2.2579 USDC |
2.2734 USDC |
2.2635 USDC |
| 2025-11-29 |
2.2488 USDC |
4,341.3966 DOT |
2.2880 USDC |
2.2371 USDC |
2.2919 USDC |
2.2600 USDC |
| 2025-11-28 |
2.3409 USDC |
250.0000 DOT |
2.3407 USDC |
2.3407 USDC |
2.3411 USDC |
2.3411 USDC |
| 2025-11-27 |
2.3352 USDC |
430.2757 DOT |
2.3388 USDC |
2.3156 USDC |
2.3545 USDC |
2.3404 USDC |
| 2025-11-26 |
2.3408 USDC |
44,568.0203 DOT |
2.2871 USDC |
2.2488 USDC |
2.3700 USDC |
2.3475 USDC |
| 2025-11-25 |
2.2176 USDC |
283,793.1200 DOT |
2.3412 USDC |
2.1046 USDC |
2.3412 USDC |
2.2709 USDC |
| 2025-11-24 |
2.2681 USDC |
1,942.7036 DOT |
2.2500 USDC |
2.2500 USDC |
2.3337 USDC |
2.2836 USDC |
| 2025-11-23 |
2.3411 USDC |
44,517.0791 DOT |
2.3312 USDC |
2.2500 USDC |
2.3664 USDC |
2.2595 USDC |
| 2025-11-22 |
2.3029 USDC |
15,115.5792 DOT |
2.3476 USDC |
2.2650 USDC |
2.3490 USDC |
2.3062 USDC |
| 2025-11-21 |
2.3715 USDC |
51,267.5977 DOT |
2.5599 USDC |
2.2864 USDC |
2.5638 USDC |
2.4203 USDC |
| 2025-11-20 |
2.7351 USDC |
3,814.0032 DOT |
2.6822 USDC |
2.6768 USDC |
2.8112 USDC |
2.7471 USDC |
| 2025-11-19 |
2.6366 USDC |
17,240.9306 DOT |
2.7452 USDC |
2.5700 USDC |
2.7517 USDC |
2.6921 USDC |
| 2025-11-18 |
2.7107 USDC |
49,177.2356 DOT |
2.6396 USDC |
2.6396 USDC |
2.7980 USDC |
2.7624 USDC |
| 2025-11-17 |
2.8169 USDC |
4,346.1575 DOT |
2.7943 USDC |
2.7761 USDC |
2.8649 USDC |
2.7761 USDC |
| 2025-11-16 |
2.7516 USDC |
10,871.4665 DOT |
2.8212 USDC |
2.6979 USDC |
2.8933 USDC |
2.7306 USDC |
| 2025-11-15 |
2.8773 USDC |
8,614.8476 DOT |
2.8420 USDC |
2.8420 USDC |
2.9400 USDC |
2.8843 USDC |
| 2025-11-14 |
2.8267 USDC |
62,045.5566 DOT |
2.8445 USDC |
2.7530 USDC |
2.9147 USDC |
2.8694 USDC |
| 2025-11-13 |
2.9561 USDC |
1,521.5025 DOT |
2.9307 USDC |
2.9170 USDC |
2.9906 USDC |
2.9417 USDC |
| 2025-11-12 |
3.0699 USDC |
1,620.8203 DOT |
3.0712 USDC |
3.0655 USDC |
3.0811 USDC |
3.0811 USDC |
| 2025-11-11 |
3.2867 USDC |
6,621.4048 DOT |
3.2386 USDC |
3.1852 USDC |
3.3859 USDC |
3.2001 USDC |
| 2025-11-10 |
3.2400 USDC |
31,218.3167 DOT |
3.2631 USDC |
3.1320 USDC |
3.3182 USDC |
3.2768 USDC |
| 2025-11-09 |
3.2014 USDC |
32,159.3471 DOT |
3.2500 USDC |
3.0934 USDC |
3.3000 USDC |
3.0934 USDC |
| 2025-11-08 |
3.2820 USDC |
88,950.5722 DOT |
3.2988 USDC |
3.0960 USDC |
3.5093 USDC |
3.2506 USDC |
| 2025-11-07 |
3.0779 USDC |
150,452.7090 DOT |
2.6697 USDC |
2.6697 USDC |
3.3400 USDC |
3.2818 USDC |
| 2025-11-06 |
2.6182 USDC |
33,990.2128 DOT |
2.6697 USDC |
2.5678 USDC |
2.6697 USDC |
2.5798 USDC |
| 2025-11-05 |
2.5927 USDC |
24,110.5876 DOT |
2.5100 USDC |
2.3950 USDC |
2.6410 USDC |
2.6405 USDC |
| 2025-11-04 |
2.5106 USDC |
79,154.2310 DOT |
2.5695 USDC |
2.3524 USDC |
2.6688 USDC |
2.4061 USDC |
| 2025-11-03 |
2.6757 USDC |
107,134.6009 DOT |
2.9828 USDC |
2.5000 USDC |
2.9828 USDC |
2.5608 USDC |
| 2025-11-02 |
2.9842 USDC |
26,822.6793 DOT |
2.9372 USDC |
2.8749 USDC |
3.0393 USDC |
2.9279 USDC |
| 2025-11-01 |
2.9345 USDC |
5,058.5476 DOT |
2.8941 USDC |
2.8884 USDC |
2.9697 USDC |
2.9697 USDC |
| 2025-10-31 |
2.8814 USDC |
37,611.3199 DOT |
2.8707 USDC |
2.8382 USDC |
2.9186 USDC |
2.8404 USDC |