Identifier on OKEx: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.0919 USD |
39,584.9509 DOT |
3.1370 USD |
2.9690 USD |
3.1970 USD |
3.0090 USD |
| 2025-10-15 |
3.1851 USD |
29,856.5246 DOT |
3.2390 USD |
3.1010 USD |
3.3340 USD |
3.1360 USD |
| 2025-10-14 |
3.1916 USD |
47,326.8247 DOT |
3.3820 USD |
3.0760 USD |
3.3970 USD |
3.2510 USD |
| 2025-10-13 |
3.3159 USD |
70,879.0915 DOT |
3.2430 USD |
3.2010 USD |
3.4460 USD |
3.3710 USD |
| 2025-10-12 |
3.1103 USD |
49,694.0986 DOT |
2.9990 USD |
2.9120 USD |
3.3030 USD |
3.2480 USD |
| 2025-10-11 |
3.0798 USD |
107,521.4389 DOT |
2.9280 USD |
2.8590 USD |
3.3160 USD |
3.0050 USD |
| 2025-10-10 |
2.9515 USD |
267,138.4190 DOT |
4.0820 USD |
1.0710 USD |
4.2890 USD |
2.9180 USD |
| 2025-10-09 |
4.0688 USD |
16,418.8859 DOT |
4.1910 USD |
3.9690 USD |
4.1910 USD |
4.0770 USD |
| 2025-10-08 |
4.1541 USD |
12,521.5584 DOT |
4.1750 USD |
4.0710 USD |
4.2430 USD |
4.2040 USD |
| 2025-10-07 |
4.2859 USD |
46,318.3284 DOT |
4.4130 USD |
4.1330 USD |
4.4370 USD |
4.1460 USD |
| 2025-10-06 |
4.3245 USD |
39,876.5465 DOT |
4.1590 USD |
4.1350 USD |
4.4280 USD |
4.4050 USD |
| 2025-10-05 |
4.2171 USD |
15,816.4312 DOT |
4.1900 USD |
4.0830 USD |
4.3710 USD |
4.1480 USD |
| 2025-10-04 |
4.2079 USD |
16,430.1140 DOT |
4.3020 USD |
4.1390 USD |
4.3100 USD |
4.2010 USD |
| 2025-10-03 |
4.2590 USD |
25,993.1895 DOT |
4.3100 USD |
4.1920 USD |
4.3800 USD |
4.3220 USD |
| 2025-10-02 |
4.2364 USD |
32,163.3316 DOT |
4.1300 USD |
4.1040 USD |
4.3390 USD |
4.3110 USD |
| 2025-10-01 |
4.0112 USD |
39,559.3263 DOT |
3.9120 USD |
3.8880 USD |
4.1250 USD |
4.1250 USD |
| 2025-09-30 |
3.8993 USD |
26,045.5085 DOT |
3.9850 USD |
3.8120 USD |
3.9940 USD |
3.9100 USD |
| 2025-09-29 |
3.9660 USD |
44,396.4444 DOT |
4.0020 USD |
3.8670 USD |
4.0200 USD |
3.9890 USD |
| 2025-09-28 |
3.8781 USD |
15,402.2862 DOT |
3.8880 USD |
3.7980 USD |
4.0260 USD |
3.9960 USD |
| 2025-09-27 |
3.8870 USD |
10,002.6590 DOT |
3.9200 USD |
3.8540 USD |
3.9220 USD |
3.8930 USD |
| 2025-09-26 |
3.8609 USD |
27,768.7958 DOT |
3.8140 USD |
3.7880 USD |
3.9720 USD |
3.9280 USD |
| 2025-09-25 |
3.8998 USD |
80,475.0184 DOT |
4.0020 USD |
3.7800 USD |
4.0050 USD |
3.8040 USD |
| 2025-09-24 |
4.0000 USD |
30,076.1271 DOT |
3.9660 USD |
3.8960 USD |
4.1110 USD |
3.9980 USD |
| 2025-09-23 |
4.0048 USD |
38,349.9299 DOT |
4.0490 USD |
3.9390 USD |
4.0570 USD |
3.9680 USD |
| 2025-09-22 |
4.0474 USD |
41,973.7539 DOT |
4.2770 USD |
3.8040 USD |
4.2810 USD |
4.0390 USD |
| 2025-09-21 |
4.3052 USD |
20,333.8944 DOT |
4.3570 USD |
4.2410 USD |
4.3880 USD |
4.2690 USD |
| 2025-09-20 |
4.3678 USD |
19,251.2597 DOT |
4.3630 USD |
4.2980 USD |
4.4600 USD |
4.3590 USD |
| 2025-09-19 |
4.5659 USD |
124,805.3010 DOT |
4.5480 USD |
4.3250 USD |
4.8780 USD |
4.3570 USD |
| 2025-09-18 |
4.5233 USD |
14,642.7536 DOT |
4.4060 USD |
4.3800 USD |
4.5970 USD |
4.5390 USD |
| 2025-09-17 |
4.2521 USD |
20,407.3382 DOT |
4.2490 USD |
4.1390 USD |
4.4320 USD |
4.4000 USD |
| 2025-09-16 |
4.2193 USD |
11,727.6671 DOT |
4.1430 USD |
4.1260 USD |
4.2940 USD |
4.2610 USD |
| 2025-09-15 |
4.2538 USD |
34,489.8050 DOT |
4.3230 USD |
4.1130 USD |
4.4000 USD |
4.1510 USD |
| 2025-09-14 |
4.3511 USD |
12,972.3142 DOT |
4.4830 USD |
4.2890 USD |
4.4830 USD |
4.3200 USD |
| 2025-09-13 |
4.3968 USD |
38,697.6000 DOT |
4.3190 USD |
4.3160 USD |
4.6230 USD |
4.5050 USD |
| 2025-09-12 |
4.2500 USD |
11,399.4486 DOT |
4.2380 USD |
4.1590 USD |
4.3250 USD |
4.3180 USD |
| 2025-09-11 |
4.2140 USD |
14,462.6868 DOT |
4.2140 USD |
4.1470 USD |
4.2570 USD |
4.2530 USD |
| 2025-09-10 |
4.1509 USD |
18,790.8211 DOT |
4.1410 USD |
4.0680 USD |
4.2180 USD |
4.2170 USD |
| 2025-09-09 |
4.0920 USD |
29,617.3547 DOT |
4.0640 USD |
4.0070 USD |
4.1810 USD |
4.1410 USD |
| 2025-09-08 |
4.0271 USD |
7,444.8212 DOT |
3.9940 USD |
3.9850 USD |
4.0740 USD |
4.0460 USD |
| 2025-09-07 |
3.9589 USD |
16,077.5995 DOT |
3.8250 USD |
3.8240 USD |
4.0840 USD |
3.9950 USD |
| 2025-09-06 |
3.8241 USD |
4,470.3248 DOT |
3.8290 USD |
3.7780 USD |
3.8820 USD |
3.8220 USD |
| 2025-09-05 |
3.8183 USD |
4,361.1218 DOT |
3.7640 USD |
3.7600 USD |
3.8940 USD |
3.8160 USD |
| 2025-09-04 |
3.7700 USD |
2,776.0919 DOT |
3.8770 USD |
3.7290 USD |
3.8770 USD |
3.7750 USD |
| 2025-09-03 |
3.8597 USD |
2,428.5545 DOT |
3.8250 USD |
3.7860 USD |
3.9030 USD |
3.8600 USD |
| 2025-09-02 |
3.7739 USD |
6,051.0219 DOT |
3.6960 USD |
3.6840 USD |
3.8250 USD |
3.8150 USD |
| 2025-09-01 |
3.7594 USD |
11,006.0466 DOT |
3.7420 USD |
3.6300 USD |
3.8820 USD |
3.6900 USD |
| 2025-08-31 |
3.8032 USD |
4,573.1242 DOT |
3.8200 USD |
3.7380 USD |
3.8720 USD |
3.7380 USD |
| 2025-08-30 |
3.7888 USD |
14,136.8731 DOT |
3.7740 USD |
3.7170 USD |
3.8240 USD |
3.8050 USD |
| 2025-08-29 |
3.8244 USD |
10,888.5553 DOT |
3.9980 USD |
3.7300 USD |
3.9980 USD |
3.7750 USD |
| 2025-08-28 |
3.9348 USD |
5,084.2290 DOT |
3.8250 USD |
3.8100 USD |
4.0170 USD |
3.9790 USD |