Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-04 |
2.6186 USDT |
5,942.5433 DOT |
2.5844 USDT |
2.5659 USDT |
2.6604 USDT |
2.6593 USDT |
| 2025-11-03 |
2.7994 USDT |
15,463.5377 DOT |
2.9877 USDT |
2.7292 USDT |
2.9877 USDT |
2.7639 USDT |
| 2025-11-02 |
2.9531 USDT |
3,845.5957 DOT |
2.9578 USDT |
2.9062 USDT |
3.0093 USDT |
2.9062 USDT |
| 2025-11-01 |
2.8972 USDT |
13,886.4690 DOT |
2.8717 USDT |
2.8661 USDT |
2.9628 USDT |
2.9450 USDT |
| 2025-10-31 |
2.8907 USDT |
71,320.6050 DOT |
2.8777 USDT |
2.8346 USDT |
2.9221 USDT |
2.8536 USDT |
| 2025-10-30 |
3.0047 USDT |
171,901.4730 DOT |
3.0658 USDT |
2.8040 USDT |
3.1128 USDT |
2.8299 USDT |
| 2025-10-29 |
3.0504 USDT |
9,850.8723 DOT |
3.0479 USDT |
3.0440 USDT |
3.0820 USDT |
3.0525 USDT |
| 2025-10-28 |
3.1302 USDT |
9,037.4166 DOT |
3.1351 USDT |
3.0917 USDT |
3.1903 USDT |
3.1010 USDT |
| 2025-10-27 |
3.2124 USDT |
5,438.8359 DOT |
3.1925 USDT |
3.1925 USDT |
3.2303 USDT |
3.2156 USDT |
| 2025-10-26 |
3.0780 USDT |
292.6871 DOT |
3.0875 USDT |
3.0619 USDT |
3.0916 USDT |
3.0886 USDT |
| 2025-10-25 |
3.0635 USDT |
2,102.1260 DOT |
3.0709 USDT |
3.0383 USDT |
3.0746 USDT |
3.0383 USDT |
| 2025-10-24 |
3.0466 USDT |
6,320.3174 DOT |
3.0022 USDT |
2.9951 USDT |
3.1216 USDT |
3.0404 USDT |
| 2025-10-23 |
2.9795 USDT |
8,077.8537 DOT |
2.9150 USDT |
2.9150 USDT |
3.0325 USDT |
2.9928 USDT |
| 2025-10-22 |
2.9935 USDT |
5,575.4769 DOT |
3.0063 USDT |
2.9660 USDT |
3.0249 USDT |
2.9672 USDT |
| 2025-10-21 |
3.0730 USDT |
13,176.6865 DOT |
3.0817 USDT |
2.9540 USDT |
3.1869 USDT |
3.1278 USDT |
| 2025-10-20 |
3.0481 USDT |
21,692.8789 DOT |
3.0090 USDT |
2.9616 USDT |
3.1270 USDT |
3.1012 USDT |
| 2025-10-19 |
2.9157 USDT |
6,615.8345 DOT |
2.9227 USDT |
2.8911 USDT |
2.9875 USDT |
2.9840 USDT |
| 2025-10-18 |
2.9195 USDT |
6,557.8629 DOT |
2.9131 USDT |
2.9048 USDT |
2.9648 USDT |
2.9051 USDT |
| 2025-10-17 |
2.8373 USDT |
134,836.5019 DOT |
3.0164 USDT |
2.7769 USDT |
3.0576 USDT |
2.8630 USDT |