Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.1161 USDT |
8,732.0828 DOT |
3.1332 USDT |
3.0484 USDT |
3.1953 USDT |
3.1689 USDT |
| 2025-10-15 |
3.2357 USDT |
82,595.8686 DOT |
3.2487 USDT |
3.1200 USDT |
3.3373 USDT |
3.1200 USDT |
| 2025-10-14 |
3.1793 USDT |
77,286.1206 DOT |
3.3815 USDT |
3.0742 USDT |
3.3928 USDT |
3.2596 USDT |
| 2025-10-13 |
3.2916 USDT |
50,577.5044 DOT |
3.2253 USDT |
3.1979 USDT |
3.3987 USDT |
3.3840 USDT |
| 2025-10-12 |
3.0262 USDT |
40,310.7001 DOT |
2.9888 USDT |
2.9132 USDT |
3.1774 USDT |
3.1774 USDT |
| 2025-10-11 |
3.1673 USDT |
147,947.0941 DOT |
3.0999 USDT |
2.9042 USDT |
3.3389 USDT |
2.9979 USDT |
| 2025-10-10 |
4.1047 USDT |
7,772.8824 DOT |
4.0926 USDT |
4.0660 USDT |
4.1912 USDT |
4.1912 USDT |
| 2025-10-09 |
4.0292 USDT |
9,634.9210 DOT |
4.1841 USDT |
3.9777 USDT |
4.1897 USDT |
4.0650 USDT |
| 2025-10-08 |
4.1476 USDT |
6,770.5362 DOT |
4.1463 USDT |
4.0698 USDT |
4.2285 USDT |
4.2192 USDT |
| 2025-10-07 |
4.2288 USDT |
26,127.5050 DOT |
4.4117 USDT |
4.1154 USDT |
4.4262 USDT |
4.1653 USDT |
| 2025-10-06 |
4.1684 USDT |
2,936.4073 DOT |
4.1213 USDT |
4.1213 USDT |
4.1943 USDT |
4.1943 USDT |
| 2025-10-05 |
4.2404 USDT |
6,432.8440 DOT |
4.1882 USDT |
4.1545 USDT |
4.3723 USDT |
4.1545 USDT |
| 2025-10-04 |
4.2102 USDT |
22,166.0603 DOT |
4.3172 USDT |
4.1450 USDT |
4.3172 USDT |
4.1855 USDT |
| 2025-10-03 |
4.2261 USDT |
11,072.6190 DOT |
4.2808 USDT |
4.1890 USDT |
4.3077 USDT |
4.3036 USDT |
| 2025-10-02 |
4.2659 USDT |
19,714.5924 DOT |
4.1266 USDT |
4.1054 USDT |
4.3330 USDT |
4.2976 USDT |
| 2025-10-01 |
4.0529 USDT |
11,262.1386 DOT |
3.9138 USDT |
3.8918 USDT |
4.1170 USDT |
4.0965 USDT |
| 2025-09-30 |
3.9323 USDT |
2,000.0693 DOT |
3.9628 USDT |
3.8903 USDT |
3.9847 USDT |
3.8903 USDT |
| 2025-09-29 |
3.9528 USDT |
10,999.0619 DOT |
3.9852 USDT |
3.8633 USDT |
4.0027 USDT |
3.8877 USDT |
| 2025-09-28 |
3.8037 USDT |
29,481.5339 DOT |
3.8772 USDT |
3.7734 USDT |
4.0239 USDT |
4.0016 USDT |
| 2025-09-27 |
3.9014 USDT |
3,512.9650 DOT |
3.9196 USDT |
3.8558 USDT |
3.9196 USDT |
3.8794 USDT |
| 2025-09-26 |
3.8200 USDT |
4,077.2106 DOT |
3.8026 USDT |
3.7958 USDT |
3.8566 USDT |
3.7977 USDT |
| 2025-09-25 |
3.8929 USDT |
17,150.2863 DOT |
4.0032 USDT |
3.7798 USDT |
4.0033 USDT |
3.7926 USDT |
| 2025-09-24 |
3.9815 USDT |
7,523.4601 DOT |
3.9687 USDT |
3.8884 USDT |
4.0444 USDT |
4.0444 USDT |
| 2025-09-23 |
4.0208 USDT |
2,722.9073 DOT |
4.0389 USDT |
3.9440 USDT |
4.0532 USDT |
4.0226 USDT |
| 2025-09-22 |
3.9786 USDT |
97,524.4395 DOT |
4.2325 USDT |
3.8094 USDT |
4.2325 USDT |
3.9633 USDT |
| 2025-09-21 |
4.3383 USDT |
88,880.7980 DOT |
4.3536 USDT |
4.2919 USDT |
4.3813 USDT |
4.3213 USDT |
| 2025-09-20 |
4.3694 USDT |
11,066.5962 DOT |
4.3520 USDT |
4.2941 USDT |
4.4542 USDT |
4.4127 USDT |
| 2025-09-19 |
4.6757 USDT |
40,746.6802 DOT |
4.5395 USDT |
4.4761 USDT |
4.8765 USDT |
4.5232 USDT |
| 2025-09-18 |
4.5239 USDT |
46,873.8915 DOT |
4.4006 USDT |
4.3855 USDT |
4.5890 USDT |
4.5391 USDT |
| 2025-09-17 |
4.1879 USDT |
7,019.3059 DOT |
4.2493 USDT |
4.1456 USDT |
4.2541 USDT |
4.2275 USDT |
| 2025-09-16 |
4.1817 USDT |
4,401.0837 DOT |
4.1476 USDT |
4.1324 USDT |
4.2454 USDT |
4.2200 USDT |
| 2025-09-15 |
4.1665 USDT |
32,492.6868 DOT |
4.3048 USDT |
4.1121 USDT |
4.3983 USDT |
4.1715 USDT |
| 2025-09-14 |
4.3908 USDT |
17,217.2061 DOT |
4.4445 USDT |
4.2919 USDT |
4.4752 USDT |
4.3443 USDT |
| 2025-09-13 |
4.4835 USDT |
92,246.1783 DOT |
4.3160 USDT |
4.3085 USDT |
4.6206 USDT |
4.5083 USDT |
| 2025-09-12 |
4.2445 USDT |
9,752.8528 DOT |
4.2396 USDT |
4.1826 USDT |
4.2743 USDT |
4.1935 USDT |
| 2025-09-11 |
4.1970 USDT |
4,628.1443 DOT |
4.2083 USDT |
4.1413 USDT |
4.2504 USDT |
4.1836 USDT |
| 2025-09-10 |
4.1225 USDT |
39,404.5030 DOT |
4.1132 USDT |
4.0622 USDT |
4.2022 USDT |
4.1553 USDT |
| 2025-09-09 |
4.0908 USDT |
94,012.2274 DOT |
4.0512 USDT |
4.0148 USDT |
4.1761 USDT |
4.1398 USDT |
| 2025-09-08 |
4.0264 USDT |
25,041.6200 DOT |
3.9958 USDT |
3.9849 USDT |
4.0769 USDT |
4.0662 USDT |
| 2025-09-07 |
3.9725 USDT |
19,856.5849 DOT |
3.8462 USDT |
3.8438 USDT |
4.0802 USDT |
3.9831 USDT |
| 2025-09-06 |
3.8475 USDT |
3,299.9852 DOT |
3.8462 USDT |
3.8000 USDT |
3.8808 USDT |
3.8133 USDT |
| 2025-09-05 |
3.8175 USDT |
5,325.3715 DOT |
3.7610 USDT |
3.7610 USDT |
3.8892 USDT |
3.8327 USDT |
| 2025-09-04 |
3.7818 USDT |
2,547.9315 DOT |
3.8636 USDT |
3.7453 USDT |
3.8636 USDT |
3.7712 USDT |
| 2025-09-03 |
3.8546 USDT |
8,978.2328 DOT |
3.8239 USDT |
3.7973 USDT |
3.9003 USDT |
3.9003 USDT |
| 2025-09-02 |
3.7578 USDT |
23,074.3933 DOT |
3.7016 USDT |
3.6952 USDT |
3.8075 USDT |
3.8045 USDT |
| 2025-09-01 |
3.7345 USDT |
36,526.0320 DOT |
3.7330 USDT |
3.6200 USDT |
3.8795 USDT |
3.6443 USDT |
| 2025-08-31 |
3.7931 USDT |
6,414.2204 DOT |
3.8145 USDT |
3.7394 USDT |
3.8734 USDT |
3.7394 USDT |
| 2025-08-30 |
3.7870 USDT |
9,088.1456 DOT |
3.7777 USDT |
3.7275 USDT |
3.8229 USDT |
3.7796 USDT |
| 2025-08-29 |
3.8048 USDT |
56,303.0352 DOT |
3.9922 USDT |
3.7480 USDT |
3.9971 USDT |
3.7793 USDT |
| 2025-08-28 |
3.9374 USDT |
18,442.2332 DOT |
3.8318 USDT |
3.8095 USDT |
4.0162 USDT |
3.9385 USDT |