Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.7643 USDT |
1,166.2091 DOT |
1.7661 USDT |
1.7320 USDT |
1.7753 USDT |
1.7462 USDT |
| 2025-12-23 |
1.7927 USDT |
316.8244 DOT |
1.7856 USDT |
1.7856 USDT |
1.7992 USDT |
1.7863 USDT |
| 2025-12-22 |
1.8198 USDT |
3,750.4798 DOT |
1.8037 USDT |
1.7895 USDT |
1.8415 USDT |
1.8171 USDT |
| 2025-12-21 |
1.8227 USDT |
11,140.5213 DOT |
1.8317 USDT |
1.8008 USDT |
1.8501 USDT |
1.8422 USDT |
| 2025-12-20 |
1.8352 USDT |
1,236.9244 DOT |
1.8366 USDT |
1.8296 USDT |
1.8634 USDT |
1.8535 USDT |
| 2025-12-19 |
1.7906 USDT |
84,524.8164 DOT |
1.7579 USDT |
1.7421 USDT |
1.8717 USDT |
1.8339 USDT |
| 2025-12-18 |
1.7834 USDT |
156,244.7436 DOT |
1.8114 USDT |
1.7267 USDT |
1.8805 USDT |
1.7508 USDT |
| 2025-12-17 |
1.8817 USDT |
7,059.8368 DOT |
1.9042 USDT |
1.8669 USDT |
1.9076 USDT |
1.8699 USDT |
| 2025-12-16 |
1.8925 USDT |
5,510.4978 DOT |
1.8918 USDT |
1.8729 USDT |
1.8976 USDT |
1.8909 USDT |
| 2025-12-15 |
1.9514 USDT |
33,843.0203 DOT |
1.9560 USDT |
1.8824 USDT |
2.0067 USDT |
1.8898 USDT |
| 2025-12-14 |
2.0022 USDT |
14,241.9556 DOT |
2.0337 USDT |
1.9656 USDT |
2.0380 USDT |
1.9787 USDT |
| 2025-12-13 |
2.0338 USDT |
20,400.7464 DOT |
2.0150 USDT |
2.0150 USDT |
2.0527 USDT |
2.0285 USDT |
| 2025-12-12 |
2.0333 USDT |
47,371.8044 DOT |
2.0654 USDT |
1.9481 USDT |
2.0911 USDT |
2.0116 USDT |
| 2025-12-11 |
2.1093 USDT |
4,555.7133 DOT |
2.1793 USDT |
2.0584 USDT |
2.1795 USDT |
2.0670 USDT |
| 2025-12-10 |
2.2252 USDT |
52,354.2603 DOT |
2.2848 USDT |
2.2090 USDT |
2.2848 USDT |
2.2199 USDT |
| 2025-12-09 |
2.1066 USDT |
6,873.9018 DOT |
2.1296 USDT |
2.0924 USDT |
2.1296 USDT |
2.1037 USDT |
| 2025-12-08 |
2.1349 USDT |
6,134.1917 DOT |
2.0906 USDT |
2.0871 USDT |
2.1768 USDT |
2.1305 USDT |
| 2025-12-07 |
2.1145 USDT |
5,787.5400 DOT |
2.1287 USDT |
2.0497 USDT |
2.1585 USDT |
2.1414 USDT |
| 2025-12-06 |
2.1142 USDT |
1,047.0491 DOT |
2.1222 USDT |
2.1062 USDT |
2.1223 USDT |
2.1105 USDT |
| 2025-12-05 |
2.2721 USDT |
3,973.5458 DOT |
2.2760 USDT |
2.2394 USDT |
2.3035 USDT |
2.2532 USDT |
| 2025-12-04 |
2.3351 USDT |
4,880.9227 DOT |
2.3673 USDT |
2.3177 USDT |
2.3715 USDT |
2.3178 USDT |
| 2025-12-03 |
2.3133 USDT |
10,764.4783 DOT |
2.2516 USDT |
2.2501 USDT |
2.3372 USDT |
2.3298 USDT |
| 2025-12-02 |
2.2013 USDT |
13,553.5989 DOT |
2.0465 USDT |
2.0375 USDT |
2.2839 USDT |
2.2606 USDT |
| 2025-12-01 |
2.0811 USDT |
14,434.6949 DOT |
2.2077 USDT |
2.0100 USDT |
2.2100 USDT |
2.0100 USDT |
| 2025-11-30 |
2.2644 USDT |
11,297.0359 DOT |
2.2646 USDT |
2.2513 USDT |
2.2888 USDT |
2.2814 USDT |
| 2025-11-29 |
2.2678 USDT |
3,407.8000 DOT |
2.2841 USDT |
2.2339 USDT |
2.2879 USDT |
2.2478 USDT |
| 2025-11-28 |
2.3336 USDT |
13,069.3327 DOT |
2.3408 USDT |
2.2754 USDT |
2.3730 USDT |
2.2866 USDT |
| 2025-11-27 |
2.3375 USDT |
1,265.2426 DOT |
2.3344 USDT |
2.3174 USDT |
2.3540 USDT |
2.3281 USDT |
| 2025-11-26 |
2.2827 USDT |
5,229.3280 DOT |
2.2940 USDT |
2.2449 USDT |
2.3139 USDT |
2.2724 USDT |
| 2025-11-25 |
2.2557 USDT |
13,434.9816 DOT |
2.3374 USDT |
2.1850 USDT |
2.3471 USDT |
2.3097 USDT |
| 2025-11-24 |
2.2998 USDT |
2,043.6570 DOT |
2.2547 USDT |
2.2538 USDT |
2.3352 USDT |
2.2820 USDT |
| 2025-11-23 |
2.3319 USDT |
14,680.3193 DOT |
2.3121 USDT |
2.3064 USDT |
2.3592 USDT |
2.3425 USDT |
| 2025-11-22 |
2.2987 USDT |
27,600.9707 DOT |
2.3499 USDT |
2.2655 USDT |
2.3531 USDT |
2.3129 USDT |
| 2025-11-21 |
2.4762 USDT |
11,225.5803 DOT |
2.5418 USDT |
2.2967 USDT |
2.5870 USDT |
2.4216 USDT |
| 2025-11-20 |
2.7391 USDT |
12,655.2282 DOT |
2.6818 USDT |
2.6259 USDT |
2.8093 USDT |
2.6329 USDT |
| 2025-11-19 |
2.6449 USDT |
8,627.6809 DOT |
2.7354 USDT |
2.5704 USDT |
2.7627 USDT |
2.5893 USDT |
| 2025-11-18 |
2.7217 USDT |
8,247.2183 DOT |
2.6644 USDT |
2.6200 USDT |
2.7989 USDT |
2.7844 USDT |
| 2025-11-17 |
2.7543 USDT |
35,961.7556 DOT |
2.7823 USDT |
2.6390 USDT |
2.8632 USDT |
2.6740 USDT |
| 2025-11-16 |
2.7746 USDT |
25,454.4004 DOT |
2.8307 USDT |
2.6948 USDT |
2.8906 USDT |
2.7364 USDT |
| 2025-11-15 |
2.8887 USDT |
3,609.1703 DOT |
2.8152 USDT |
2.8152 USDT |
2.9225 USDT |
2.9225 USDT |
| 2025-11-14 |
2.8245 USDT |
75,346.8900 DOT |
2.8547 USDT |
2.7640 USDT |
2.9163 USDT |
2.8739 USDT |
| 2025-11-13 |
2.9541 USDT |
387.9916 DOT |
2.9350 USDT |
2.9281 USDT |
2.9749 USDT |
2.9650 USDT |
| 2025-11-12 |
3.0556 USDT |
55.2820 DOT |
3.0608 USDT |
3.0435 USDT |
3.0729 USDT |
3.0514 USDT |
| 2025-11-11 |
3.2949 USDT |
8,970.3346 DOT |
3.2680 USDT |
3.2023 USDT |
3.3838 USDT |
3.2100 USDT |
| 2025-11-10 |
3.2270 USDT |
14,145.1355 DOT |
3.2324 USDT |
3.2089 USDT |
3.2759 USDT |
3.2564 USDT |
| 2025-11-09 |
3.1954 USDT |
26,787.2061 DOT |
3.2466 USDT |
3.0943 USDT |
3.3010 USDT |
3.1023 USDT |
| 2025-11-08 |
3.3418 USDT |
211,048.5611 DOT |
3.2519 USDT |
3.0875 USDT |
3.5225 USDT |
3.2042 USDT |
| 2025-11-07 |
3.1064 USDT |
211,614.4709 DOT |
2.6663 USDT |
2.6663 USDT |
3.3352 USDT |
3.2529 USDT |
| 2025-11-06 |
2.6191 USDT |
133,182.1660 DOT |
2.6577 USDT |
2.5369 USDT |
2.6779 USDT |
2.6689 USDT |
| 2025-11-05 |
2.6017 USDT |
16,445.8851 DOT |
2.5152 USDT |
2.3887 USDT |
2.6724 USDT |
2.6722 USDT |