Crypto exchange OKEx
Market Dotcoin (DOT) / USD
Identifier on OKEx: DOT-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-04 | 4.1697 USD | 422.6661 DOT | 4.1310 USD | 3.9960 USD | 4.2040 USD | 4.0180 USD |
| 2025-06-03 | 4.1808 USD | 80.3362 DOT | 4.1680 USD | 4.1060 USD | 4.2230 USD | 4.1500 USD |
| 2025-06-02 | 4.0358 USD | 240.1949 DOT | 4.0580 USD | 3.9580 USD | 4.1680 USD | 4.1490 USD |
| 2025-06-01 | 4.0489 USD | 391.2896 DOT | 4.0580 USD | 3.9840 USD | 4.0940 USD | 4.0760 USD |
| 2025-05-31 | 3.9863 USD | 154.2560 DOT | 4.0000 USD | 3.9000 USD | 4.1220 USD | 4.0760 USD |
| 2025-05-30 | 4.2141 USD | 2,486.0930 DOT | 4.3010 USD | 4.0130 USD | 4.3010 USD | 4.0130 USD |
| 2025-05-29 | 4.5373 USD | 172.6076 DOT | 4.5670 USD | 4.3610 USD | 4.6760 USD | 4.3610 USD |
| 2025-05-28 | 4.5326 USD | 155.2084 DOT | 4.5260 USD | 4.4300 USD | 4.6690 USD | 4.5800 USD |
| 2025-05-27 | 4.4859 USD | 367.1171 DOT | 4.4840 USD | 4.3750 USD | 4.6100 USD | 4.5390 USD |
| 2025-05-26 | 4.5547 USD | 328.7556 DOT | 4.5120 USD | 4.4300 USD | 4.6100 USD | 4.4710 USD |
| 2025-05-25 | 4.4719 USD | 79.4353 DOT | 4.5530 USD | 4.3610 USD | 4.5530 USD | 4.5260 USD |
| 2025-05-24 | 4.5804 USD | 15.0981 DOT | 4.5670 USD | 4.5260 USD | 4.6210 USD | 4.5390 USD |
| 2025-05-23 | 4.9161 USD | 275.0728 DOT | 4.9360 USD | 4.5390 USD | 5.1140 USD | 4.5530 USD |
| 2025-05-22 | 4.8556 USD | 266.2790 DOT | 4.7580 USD | 4.7580 USD | 4.9790 USD | 4.9500 USD |
| 2025-05-21 | 4.7039 USD | 410.0019 DOT | 4.6900 USD | 4.6210 USD | 4.8680 USD | 4.7590 USD |
| 2025-05-20 | 4.6626 USD | 69.2558 DOT | 4.6080 USD | 4.5260 USD | 4.7170 USD | 4.6760 USD |
| 2025-05-19 | 4.6084 USD | 311.2052 DOT | 4.7860 USD | 4.4430 USD | 4.8130 USD | 4.5940 USD |
| 2025-05-18 | 4.6950 USD | 68.2859 DOT | 4.5940 USD | 4.5260 USD | 4.9090 USD | 4.7990 USD |
| 2025-05-17 | 4.6584 USD | 176.3244 DOT | 4.7450 USD | 4.5590 USD | 4.7450 USD | 4.6080 USD |
| 2025-05-16 | 4.7894 USD | 361.8157 DOT | 4.7580 USD | 4.7170 USD | 4.9360 USD | 4.7580 USD |
| 2025-05-15 | 4.8138 USD | 939.0228 DOT | 4.9770 USD | 4.6900 USD | 5.0050 USD | 4.7720 USD |
| 2025-05-14 | 5.1799 USD | 1,252.9139 DOT | 5.1390 USD | 4.9640 USD | 5.2250 USD | 4.9640 USD |
| 2025-05-13 | 4.9892 USD | 294.8652 DOT | 4.8600 USD | 4.8600 USD | 5.2650 USD | 5.1820 USD |
| 2025-05-12 | 5.3270 USD | 987.4990 DOT | 5.0980 USD | 4.9560 USD | 5.3890 USD | 4.9560 USD |
| 2025-05-11 | 5.1224 USD | 383.4494 DOT | 5.3140 USD | 4.9660 USD | 5.3630 USD | 5.0960 USD |
| 2025-05-10 | 5.1463 USD | 2,707.2777 DOT | 4.8810 USD | 4.8810 USD | 5.3140 USD | 5.3140 USD |
| 2025-05-09 | 4.6123 USD | 826.9572 DOT | 4.4990 USD | 4.4990 USD | 4.8510 USD | 4.8090 USD |
| 2025-05-08 | 4.2489 USD | 546.3471 DOT | 4.1260 USD | 4.1260 USD | 4.4720 USD | 4.4720 USD |
| 2025-05-07 | 3.9521 USD | 152.0930 DOT | 3.9830 USD | 3.8820 USD | 3.9830 USD | 3.9530 USD |
| 2025-05-06 | 3.8856 USD | 85.0432 DOT | 3.8830 USD | 3.8830 USD | 3.9390 USD | 3.9390 USD |
| 2025-05-05 | 3.9531 USD | 454.6339 DOT | 3.9780 USD | 3.9130 USD | 3.9830 USD | 3.9130 USD |
| 2025-05-04 | 3.9995 USD | 215.7124 DOT | 4.0300 USD | 3.9140 USD | 4.0300 USD | 3.9140 USD |
| 2025-05-03 | 4.1654 USD | 80.3598 DOT | 4.1660 USD | 4.1020 USD | 4.1660 USD | 4.1020 USD |
| 2025-05-02 | 4.1522 USD | 773.5963 DOT | 4.2650 USD | 4.1360 USD | 4.2730 USD | 4.1410 USD |
| 2025-05-01 | 4.1676 USD | 1,361.4020 DOT | 4.1190 USD | 4.1140 USD | 4.2020 USD | 4.1810 USD |
| 2025-04-30 | 4.1080 USD | 146.9831 DOT | 4.0970 USD | 4.0970 USD | 4.1170 USD | 4.1170 USD |
| 2025-04-29 | 4.2743 USD | 314.4129 DOT | 4.2950 USD | 4.1510 USD | 4.3240 USD | 4.1510 USD |
| 2025-04-28 | 4.2310 USD | 151.3187 DOT | 4.1790 USD | 4.1270 USD | 4.2710 USD | 4.2710 USD |
| 2025-04-27 | 4.1165 USD | 15.4065 DOT | 4.1790 USD | 4.1080 USD | 4.1790 USD | 4.1080 USD |
| 2025-04-26 | 4.2760 USD | 0.2796 DOT | 4.2900 USD | 4.2620 USD | 4.2900 USD | 4.2620 USD |
| 2025-04-25 | 4.2799 USD | 28.7804 DOT | 4.2940 USD | 4.2480 USD | 4.3540 USD | 4.2480 USD |
| 2025-04-24 | 4.2316 USD | 232.7135 DOT | 4.0080 USD | 4.0080 USD | 4.2680 USD | 4.2680 USD |
| 2025-04-23 | 4.1270 USD | 628.3607 DOT | 4.0630 USD | 4.0620 USD | 4.1760 USD | 4.0670 USD |
| 2025-04-22 | 3.9377 USD | 1,050.4568 DOT | 3.7140 USD | 3.7140 USD | 4.0380 USD | 4.0180 USD |
| 2025-04-21 | 3.8925 USD | 292.7337 DOT | 3.9650 USD | 3.8220 USD | 3.9820 USD | 3.8220 USD |
| 2025-04-20 | 3.8752 USD | 13.4194 DOT | 3.9000 USD | 3.8080 USD | 3.9410 USD | 3.8570 USD |
| 2025-04-19 | 3.7383 USD | 159.3817 DOT | 3.7280 USD | 3.7200 USD | 3.8760 USD | 3.8760 USD |
| 2025-04-18 | 3.6917 USD | 120.6544 DOT | 3.7010 USD | 3.6900 USD | 3.7500 USD | 3.7120 USD |
| 2025-04-17 | 3.6502 USD | 397.2148 DOT | 3.6450 USD | 3.6200 USD | 3.6860 USD | 3.6370 USD |
| 2025-04-16 | 3.5281 USD | 98.1623 DOT | 3.5160 USD | 3.4730 USD | 3.5870 USD | 3.4730 USD |
12