Identifier on Kraken: DOTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
3.3688 USDT |
1,946.7755 DOT |
3.3646 USDT |
3.3364 USDT |
3.3817 USDT |
3.3508 USDT |
| 2025-07-07 |
3.3987 USDT |
5,407.5628 DOT |
3.3962 USDT |
3.3741 USDT |
3.4340 USDT |
3.3906 USDT |
| 2025-07-06 |
3.3585 USDT |
25,126.1332 DOT |
3.3400 USDT |
3.3387 USDT |
3.4159 USDT |
3.3843 USDT |
| 2025-07-05 |
3.3563 USDT |
13,342.6347 DOT |
3.3668 USDT |
3.3113 USDT |
3.3808 USDT |
3.3526 USDT |
| 2025-07-04 |
3.4261 USDT |
13,079.8444 DOT |
3.5343 USDT |
3.3228 USDT |
3.5540 USDT |
3.3315 USDT |
| 2025-07-03 |
3.6088 USDT |
45,060.1838 DOT |
3.5496 USDT |
3.5059 USDT |
3.6585 USDT |
3.5447 USDT |
| 2025-07-02 |
3.3825 USDT |
54,375.4070 DOT |
3.2800 USDT |
3.2481 USDT |
3.5875 USDT |
3.5799 USDT |
| 2025-07-01 |
3.3414 USDT |
84,260.3248 DOT |
3.4031 USDT |
3.3159 USDT |
3.4145 USDT |
3.3453 USDT |
| 2025-06-30 |
3.4102 USDT |
168,427.8691 DOT |
3.5385 USDT |
3.3491 USDT |
3.5561 USDT |
3.4269 USDT |
| 2025-06-29 |
3.4073 USDT |
27,691.9256 DOT |
3.4080 USDT |
3.3823 USDT |
3.4327 USDT |
3.4179 USDT |
| 2025-06-28 |
3.3658 USDT |
3,297.0249 DOT |
3.3580 USDT |
3.3338 USDT |
3.4237 USDT |
3.4177 USDT |
| 2025-06-27 |
3.3203 USDT |
52,859.6711 DOT |
3.2986 USDT |
3.2795 USDT |
3.3899 USDT |
3.3198 USDT |
| 2025-06-26 |
3.3474 USDT |
57,897.3797 DOT |
3.3535 USDT |
3.2770 USDT |
3.4189 USDT |
3.3040 USDT |
| 2025-06-25 |
3.4066 USDT |
97,217.6979 DOT |
3.4361 USDT |
3.3547 USDT |
3.4550 USDT |
3.3996 USDT |
| 2025-06-24 |
3.4334 USDT |
24,328.7959 DOT |
3.4194 USDT |
3.3907 USDT |
3.4815 USDT |
3.4270 USDT |
| 2025-06-23 |
3.2031 USDT |
51,714.7389 DOT |
3.1559 USDT |
3.1223 USDT |
3.4094 USDT |
3.4094 USDT |
| 2025-06-22 |
3.1727 USDT |
43,115.8721 DOT |
3.3321 USDT |
3.0234 USDT |
3.3573 USDT |
3.0234 USDT |
| 2025-06-21 |
3.3436 USDT |
16,513.8216 DOT |
3.4469 USDT |
3.2280 USDT |
3.5029 USDT |
3.2899 USDT |
| 2025-06-20 |
3.4959 USDT |
24,580.8775 DOT |
3.5595 USDT |
3.4687 USDT |
3.5714 USDT |
3.5575 USDT |
| 2025-06-19 |
3.5881 USDT |
14,327.6248 DOT |
3.6207 USDT |
3.5417 USDT |
3.6521 USDT |
3.5542 USDT |
| 2025-06-18 |
3.7232 USDT |
41,166.5837 DOT |
3.7248 USDT |
3.5923 USDT |
3.7774 USDT |
3.6488 USDT |
| 2025-06-17 |
3.8196 USDT |
54,922.2723 DOT |
3.8094 USDT |
3.7859 USDT |
3.8857 USDT |
3.8039 USDT |
| 2025-06-16 |
3.8789 USDT |
16,658.2894 DOT |
3.8220 USDT |
3.7993 USDT |
3.9134 USDT |
3.9072 USDT |
| 2025-06-15 |
3.7826 USDT |
4,909.4215 DOT |
3.7783 USDT |
3.7599 USDT |
3.8281 USDT |
3.8138 USDT |
| 2025-06-14 |
3.8114 USDT |
2,517.3920 DOT |
3.8365 USDT |
3.7866 USDT |
3.8380 USDT |
3.8024 USDT |
| 2025-06-13 |
3.7965 USDT |
34,946.9568 DOT |
3.9000 USDT |
3.6815 USDT |
3.9000 USDT |
3.8346 USDT |
| 2025-06-12 |
4.0708 USDT |
35,576.8291 DOT |
4.1841 USDT |
4.0063 USDT |
4.1929 USDT |
4.0316 USDT |
| 2025-06-11 |
4.2555 USDT |
20,583.1893 DOT |
4.2958 USDT |
4.2165 USDT |
4.3418 USDT |
4.2465 USDT |
| 2025-06-10 |
4.1464 USDT |
12,457.2130 DOT |
4.1600 USDT |
4.1070 USDT |
4.2098 USDT |
4.1213 USDT |
| 2025-06-09 |
4.0302 USDT |
16,509.3124 DOT |
4.0329 USDT |
3.9654 USDT |
4.1390 USDT |
4.1390 USDT |
| 2025-06-08 |
4.0678 USDT |
19,890.3528 DOT |
4.0248 USDT |
3.9918 USDT |
4.1071 USDT |
4.0577 USDT |
| 2025-06-07 |
4.0034 USDT |
5,396.5017 DOT |
3.8808 USDT |
3.8808 USDT |
4.0481 USDT |
4.0187 USDT |
| 2025-06-06 |
3.9222 USDT |
5,260.7539 DOT |
3.8258 USDT |
3.8258 USDT |
3.9824 USDT |
3.8982 USDT |