Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
3.8631 USDT |
65,564.6985 DOT |
3.8808 USDT |
3.8275 USDT |
3.9264 USDT |
3.8982 USDT |
| 2025-08-26 |
3.7897 USDT |
119,764.9462 DOT |
3.7204 USDT |
3.7137 USDT |
3.8479 USDT |
3.8306 USDT |
| 2025-08-25 |
4.0175 USDT |
9,423.5456 DOT |
4.1183 USDT |
3.8672 USDT |
4.1452 USDT |
3.8731 USDT |
| 2025-08-24 |
4.1380 USDT |
42,461.9088 DOT |
4.2301 USDT |
4.0186 USDT |
4.2773 USDT |
4.1249 USDT |
| 2025-08-23 |
4.1454 USDT |
26,238.2747 DOT |
4.1785 USDT |
4.0287 USDT |
4.2596 USDT |
4.2321 USDT |
| 2025-08-22 |
3.9376 USDT |
43,348.2119 DOT |
3.7975 USDT |
3.6949 USDT |
4.1049 USDT |
4.0932 USDT |
| 2025-08-21 |
3.8735 USDT |
8,984.3665 DOT |
3.8770 USDT |
3.8462 USDT |
3.9133 USDT |
3.8462 USDT |
| 2025-08-20 |
3.7651 USDT |
28,399.1144 DOT |
3.7250 USDT |
3.6941 USDT |
3.8875 USDT |
3.8456 USDT |
| 2025-08-19 |
3.8298 USDT |
30,301.6742 DOT |
3.9220 USDT |
3.7633 USDT |
3.9544 USDT |
3.7954 USDT |
| 2025-08-18 |
3.9399 USDT |
21,997.0941 DOT |
4.0618 USDT |
3.8448 USDT |
4.0618 USDT |
3.8898 USDT |
| 2025-08-17 |
4.0397 USDT |
10,449.3188 DOT |
3.9385 USDT |
3.9345 USDT |
4.1861 USDT |
4.0827 USDT |
| 2025-08-16 |
3.9300 USDT |
2,726.1803 DOT |
3.8923 USDT |
3.8923 USDT |
3.9884 USDT |
3.9535 USDT |
| 2025-08-15 |
4.0201 USDT |
2,745.4737 DOT |
3.9955 USDT |
3.9715 USDT |
4.0972 USDT |
3.9972 USDT |
| 2025-08-14 |
4.1108 USDT |
85,846.8707 DOT |
4.2866 USDT |
3.9275 USDT |
4.3619 USDT |
3.9610 USDT |
| 2025-08-13 |
4.2253 USDT |
15,230.8362 DOT |
4.1595 USDT |
4.1034 USDT |
4.3150 USDT |
4.2403 USDT |
| 2025-08-12 |
3.9250 USDT |
50,145.2981 DOT |
3.8560 USDT |
3.8433 USDT |
4.0892 USDT |
4.0883 USDT |
| 2025-08-11 |
4.0092 USDT |
30,437.1723 DOT |
4.0388 USDT |
3.8903 USDT |
4.1569 USDT |
3.9446 USDT |
| 2025-08-10 |
4.0825 USDT |
17,041.0758 DOT |
4.1405 USDT |
3.9672 USDT |
4.1762 USDT |
4.0563 USDT |
| 2025-08-09 |
4.0769 USDT |
64,912.6304 DOT |
3.9913 USDT |
3.9913 USDT |
4.1352 USDT |
4.1113 USDT |
| 2025-08-08 |
3.8667 USDT |
142,202.9283 DOT |
3.8677 USDT |
3.8082 USDT |
3.9892 USDT |
3.9725 USDT |
| 2025-08-07 |
3.7080 USDT |
69,807.6070 DOT |
3.6740 USDT |
3.6489 USDT |
3.8275 USDT |
3.8234 USDT |
| 2025-08-06 |
3.6187 USDT |
9,049.9044 DOT |
3.5889 USDT |
3.5638 USDT |
3.6851 USDT |
3.6849 USDT |
| 2025-08-05 |
3.6381 USDT |
76,485.5899 DOT |
3.7140 USDT |
3.5700 USDT |
3.7214 USDT |
3.6097 USDT |
| 2025-08-04 |
3.6823 USDT |
33,675.1349 DOT |
3.6041 USDT |
3.6041 USDT |
3.7506 USDT |
3.6902 USDT |
| 2025-08-03 |
3.5450 USDT |
11,575.6094 DOT |
3.5191 USDT |
3.4918 USDT |
3.6102 USDT |
3.5979 USDT |
| 2025-08-02 |
3.5275 USDT |
24,828.1384 DOT |
3.5479 USDT |
3.4376 USDT |
3.6251 USDT |
3.4790 USDT |
| 2025-08-01 |
3.6378 USDT |
90,703.9314 DOT |
3.6558 USDT |
3.5419 USDT |
3.7193 USDT |
3.5630 USDT |
| 2025-07-31 |
3.7885 USDT |
53,499.6801 DOT |
3.8139 USDT |
3.6716 USDT |
3.9153 USDT |
3.6806 USDT |
| 2025-07-30 |
3.8052 USDT |
47,660.9821 DOT |
3.8709 USDT |
3.6362 USDT |
3.9165 USDT |
3.7960 USDT |
| 2025-07-29 |
3.9713 USDT |
59,512.7528 DOT |
3.9543 USDT |
3.8249 USDT |
4.0789 USDT |
3.8858 USDT |
| 2025-07-28 |
4.2259 USDT |
69,273.6021 DOT |
4.2355 USDT |
3.9509 USDT |
4.3088 USDT |
3.9510 USDT |
| 2025-07-27 |
4.1928 USDT |
16,470.0564 DOT |
4.1269 USDT |
4.1174 USDT |
4.2487 USDT |
4.2128 USDT |
| 2025-07-26 |
4.1072 USDT |
44,026.8409 DOT |
4.0780 USDT |
4.0780 USDT |
4.1918 USDT |
4.1315 USDT |
| 2025-07-25 |
4.0017 USDT |
43,911.7492 DOT |
4.0028 USDT |
3.8715 USDT |
4.0889 USDT |
4.0889 USDT |
| 2025-07-24 |
4.0298 USDT |
27,733.8014 DOT |
4.1081 USDT |
3.8926 USDT |
4.1913 USDT |
4.0807 USDT |
| 2025-07-23 |
4.2801 USDT |
73,849.0588 DOT |
4.5282 USDT |
4.0783 USDT |
4.5490 USDT |
4.1297 USDT |
| 2025-07-22 |
4.3787 USDT |
51,739.8119 DOT |
4.5034 USDT |
4.2872 USDT |
4.5334 USDT |
4.4325 USDT |
| 2025-07-21 |
4.5662 USDT |
53,718.4082 DOT |
4.4413 USDT |
4.4090 USDT |
4.6664 USDT |
4.5282 USDT |
| 2025-07-20 |
4.4653 USDT |
18,949.1401 DOT |
4.3732 USDT |
4.3518 USDT |
4.5764 USDT |
4.4882 USDT |
| 2025-07-19 |
4.2354 USDT |
8,156.8364 DOT |
4.2312 USDT |
4.1355 USDT |
4.4460 USDT |
4.3328 USDT |
| 2025-07-18 |
4.4500 USDT |
80,372.6076 DOT |
4.2713 USDT |
4.2438 USDT |
4.6178 USDT |
4.4317 USDT |
| 2025-07-17 |
4.1890 USDT |
25,478.6586 DOT |
4.1615 USDT |
4.0720 USDT |
4.2724 USDT |
4.2129 USDT |
| 2025-07-16 |
4.1809 USDT |
39,312.4996 DOT |
4.0765 USDT |
4.0158 USDT |
4.2656 USDT |
4.1629 USDT |
| 2025-07-15 |
3.9210 USDT |
627.1719 DOT |
3.9475 USDT |
3.8789 USDT |
3.9797 USDT |
3.9080 USDT |
| 2025-07-14 |
4.1240 USDT |
26,824.7118 DOT |
3.9755 USDT |
3.9755 USDT |
4.1891 USDT |
4.1103 USDT |
| 2025-07-13 |
3.9832 USDT |
43,801.5964 DOT |
3.8850 USDT |
3.8837 USDT |
4.0548 USDT |
3.9593 USDT |
| 2025-07-12 |
3.9308 USDT |
69,427.6881 DOT |
3.9124 USDT |
3.7989 USDT |
4.0622 USDT |
3.8887 USDT |
| 2025-07-11 |
3.9470 USDT |
86,014.8402 DOT |
3.8749 USDT |
3.8075 USDT |
4.1020 USDT |
4.0341 USDT |
| 2025-07-10 |
3.7276 USDT |
61,432.7966 DOT |
3.6215 USDT |
3.5916 USDT |
3.8872 USDT |
3.8809 USDT |
| 2025-07-09 |
3.4602 USDT |
75,371.7889 DOT |
3.4429 USDT |
3.4174 USDT |
3.6541 USDT |
3.6146 USDT |