Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |