Identifier on OKEx: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.1853 USD |
58,560.9860 DOT |
2.2760 USD |
2.0880 USD |
2.3070 USD |
2.1260 USD |
| 2025-12-04 |
2.3304 USD |
35,429.4164 DOT |
2.3680 USD |
2.2490 USD |
2.3740 USD |
2.2740 USD |
| 2025-12-03 |
2.3201 USD |
52,681.0727 DOT |
2.2560 USD |
2.2460 USD |
2.3980 USD |
2.3640 USD |
| 2025-12-02 |
2.1905 USD |
49,641.6817 DOT |
2.0430 USD |
2.0340 USD |
2.2810 USD |
2.2490 USD |
| 2025-12-01 |
2.0490 USD |
72,331.7851 DOT |
2.2090 USD |
1.9630 USD |
2.2100 USD |
2.0450 USD |
| 2025-11-30 |
2.2650 USD |
14,062.8864 DOT |
2.2630 USD |
2.2060 USD |
2.2920 USD |
2.2070 USD |
| 2025-11-29 |
2.2611 USD |
20,506.3930 DOT |
2.2840 USD |
2.2300 USD |
2.2960 USD |
2.2600 USD |
| 2025-11-28 |
2.3171 USD |
34,850.0321 DOT |
2.3390 USD |
2.2650 USD |
2.3740 USD |
2.2870 USD |
| 2025-11-27 |
2.3473 USD |
29,121.0930 DOT |
2.3450 USD |
2.3120 USD |
2.3890 USD |
2.3360 USD |
| 2025-11-26 |
2.3051 USD |
38,314.7602 DOT |
2.2980 USD |
2.2490 USD |
2.3690 USD |
2.3450 USD |
| 2025-11-25 |
2.2577 USD |
46,492.3789 DOT |
2.3350 USD |
2.1820 USD |
2.3470 USD |
2.3080 USD |
| 2025-11-24 |
2.3142 USD |
39,602.4949 DOT |
2.2490 USD |
2.2430 USD |
2.3950 USD |
2.3400 USD |
| 2025-11-23 |
2.3093 USD |
25,520.4419 DOT |
2.3090 USD |
2.2500 USD |
2.3640 USD |
2.2560 USD |
| 2025-11-22 |
2.3088 USD |
32,329.0787 DOT |
2.3490 USD |
2.2600 USD |
2.3540 USD |
2.3190 USD |
| 2025-11-21 |
2.3891 USD |
82,086.3903 DOT |
2.5420 USD |
2.2740 USD |
2.5860 USD |
2.3440 USD |
| 2025-11-20 |
2.6406 USD |
44,249.7046 DOT |
2.6820 USD |
2.5110 USD |
2.8180 USD |
2.5410 USD |
| 2025-11-19 |
2.6766 USD |
25,083.4460 DOT |
2.7440 USD |
2.5740 USD |
2.7630 USD |
2.6910 USD |
| 2025-11-18 |
2.7203 USD |
40,909.2689 DOT |
2.6640 USD |
2.6220 USD |
2.8000 USD |
2.7620 USD |
| 2025-11-17 |
2.7495 USD |
29,062.0040 DOT |
2.7820 USD |
2.6260 USD |
2.8630 USD |
2.6590 USD |
| 2025-11-16 |
2.7959 USD |
26,278.9950 DOT |
2.8260 USD |
2.6950 USD |
2.8940 USD |
2.7870 USD |
| 2025-11-15 |
2.8854 USD |
34,787.0099 DOT |
2.8170 USD |
2.8170 USD |
2.9470 USD |
2.8290 USD |
| 2025-11-14 |
2.8447 USD |
47,333.5249 DOT |
2.8410 USD |
2.7530 USD |
2.9150 USD |
2.8040 USD |
| 2025-11-13 |
2.9400 USD |
38,960.4784 DOT |
2.9240 USD |
2.7680 USD |
3.0370 USD |
2.8510 USD |
| 2025-11-12 |
3.0345 USD |
47,342.9133 DOT |
3.0590 USD |
2.8770 USD |
3.1440 USD |
2.9260 USD |
| 2025-11-11 |
3.2042 USD |
56,004.7275 DOT |
3.2560 USD |
3.0450 USD |
3.3820 USD |
3.0460 USD |
| 2025-11-10 |
3.2443 USD |
50,525.2450 DOT |
3.2170 USD |
3.1300 USD |
3.3130 USD |
3.2670 USD |
| 2025-11-09 |
3.1799 USD |
87,695.9311 DOT |
3.2480 USD |
3.0420 USD |
3.3030 USD |
3.2290 USD |
| 2025-11-08 |
3.2776 USD |
161,874.3941 DOT |
3.2540 USD |
3.0940 USD |
3.5320 USD |
3.2510 USD |
| 2025-11-07 |
2.9924 USD |
198,711.6689 DOT |
2.6700 USD |
2.6700 USD |
3.3360 USD |
3.2520 USD |
| 2025-11-06 |
2.6145 USD |
105,601.9386 DOT |
2.6670 USD |
2.5340 USD |
2.6790 USD |
2.6590 USD |
| 2025-11-05 |
2.6038 USD |
25,809.1875 DOT |
2.5070 USD |
2.3850 USD |
2.6740 USD |
2.6740 USD |
| 2025-11-04 |
2.5179 USD |
63,388.4250 DOT |
2.5850 USD |
2.3430 USD |
2.6570 USD |
2.5110 USD |
| 2025-11-03 |
2.6503 USD |
76,006.8636 DOT |
2.9860 USD |
2.4920 USD |
2.9910 USD |
2.5850 USD |
| 2025-11-02 |
2.9339 USD |
37,908.4323 DOT |
2.9650 USD |
2.8710 USD |
3.0100 USD |
2.9870 USD |
| 2025-11-01 |
2.9165 USD |
17,122.2794 DOT |
2.8740 USD |
2.8690 USD |
2.9680 USD |
2.9680 USD |
| 2025-10-31 |
2.8932 USD |
42,011.0802 DOT |
2.8690 USD |
2.8310 USD |
2.9230 USD |
2.8850 USD |
| 2025-10-30 |
2.9111 USD |
51,922.6833 DOT |
3.0830 USD |
2.7830 USD |
3.1140 USD |
2.8740 USD |
| 2025-10-29 |
3.1009 USD |
53,567.8406 DOT |
3.0510 USD |
3.0210 USD |
3.1750 USD |
3.0790 USD |
| 2025-10-28 |
3.1109 USD |
42,879.7590 DOT |
3.1320 USD |
2.9960 USD |
3.1930 USD |
3.0540 USD |
| 2025-10-27 |
3.1808 USD |
49,201.8356 DOT |
3.1900 USD |
3.1230 USD |
3.2420 USD |
3.1430 USD |
| 2025-10-26 |
3.1422 USD |
16,940.8316 DOT |
3.0900 USD |
3.0620 USD |
3.2360 USD |
3.1990 USD |
| 2025-10-25 |
3.0743 USD |
21,109.7478 DOT |
3.0760 USD |
3.0350 USD |
3.1060 USD |
3.0910 USD |
| 2025-10-24 |
3.0567 USD |
22,098.5089 DOT |
3.0060 USD |
2.9950 USD |
3.1090 USD |
3.0890 USD |
| 2025-10-23 |
2.9706 USD |
27,952.1198 DOT |
2.9180 USD |
2.9160 USD |
3.0350 USD |
3.0020 USD |
| 2025-10-22 |
2.9552 USD |
42,036.2111 DOT |
3.0060 USD |
2.8330 USD |
3.0270 USD |
2.9230 USD |
| 2025-10-21 |
3.0754 USD |
71,225.3989 DOT |
3.0840 USD |
2.9520 USD |
3.1890 USD |
3.0090 USD |
| 2025-10-20 |
3.0622 USD |
30,931.4272 DOT |
3.0070 USD |
2.9500 USD |
3.1310 USD |
3.0870 USD |
| 2025-10-19 |
2.9922 USD |
21,981.9087 DOT |
2.9150 USD |
2.8880 USD |
3.0560 USD |
3.0080 USD |
| 2025-10-18 |
2.9231 USD |
21,042.7289 DOT |
2.8920 USD |
2.8920 USD |
2.9670 USD |
2.9310 USD |
| 2025-10-17 |
2.8945 USD |
50,200.9858 DOT |
3.0280 USD |
2.7830 USD |
3.0480 USD |
2.8910 USD |