Identifier on OKEx: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
3.8781 USD |
4,041.7873 DOT |
3.8840 USD |
3.8250 USD |
3.9330 USD |
3.8380 USD |
| 2025-08-26 |
3.8188 USD |
9,186.2430 DOT |
3.7210 USD |
3.7160 USD |
3.9200 USD |
3.8870 USD |
| 2025-08-25 |
3.9827 USD |
20,606.5665 DOT |
4.1190 USD |
3.6960 USD |
4.1400 USD |
3.7350 USD |
| 2025-08-24 |
4.1021 USD |
22,865.3598 DOT |
4.2320 USD |
4.0190 USD |
4.2790 USD |
4.1200 USD |
| 2025-08-23 |
4.1739 USD |
4,040.8032 DOT |
4.1820 USD |
4.0300 USD |
4.2620 USD |
4.2230 USD |
| 2025-08-22 |
3.8892 USD |
5,169.7538 DOT |
3.8040 USD |
3.6860 USD |
4.2040 USD |
4.1780 USD |
| 2025-08-21 |
3.8311 USD |
1,477.7252 DOT |
3.8720 USD |
3.7800 USD |
3.9180 USD |
3.7950 USD |
| 2025-08-20 |
3.8277 USD |
1,212.8712 DOT |
3.7500 USD |
3.6960 USD |
3.9030 USD |
3.8870 USD |
| 2025-08-19 |
3.7967 USD |
148.4289 DOT |
3.9060 USD |
3.7370 USD |
3.9570 USD |
3.7550 USD |
| 2025-08-18 |
3.8534 USD |
813.2644 DOT |
4.0410 USD |
3.8500 USD |
4.0410 USD |
3.9570 USD |
| 2025-08-17 |
4.0599 USD |
1,362.4456 DOT |
4.0070 USD |
4.0070 USD |
4.1710 USD |
4.0810 USD |
| 2025-08-16 |
3.9411 USD |
5.4815 DOT |
3.9150 USD |
3.9060 USD |
3.9840 USD |
3.9660 USD |
| 2025-08-15 |
3.8632 USD |
8,117.1366 DOT |
4.0070 USD |
3.8280 USD |
4.1070 USD |
3.9270 USD |
| 2025-08-14 |
4.0636 USD |
990.8142 DOT |
4.3210 USD |
3.9270 USD |
4.3620 USD |
3.9840 USD |
| 2025-08-13 |
4.2446 USD |
1,443.7485 DOT |
4.1680 USD |
4.1090 USD |
4.3210 USD |
4.3210 USD |
| 2025-08-12 |
4.1579 USD |
1,946.2072 DOT |
3.8700 USD |
3.8550 USD |
4.2270 USD |
4.1230 USD |
| 2025-08-11 |
3.8519 USD |
3,310.8520 DOT |
4.0680 USD |
3.8060 USD |
4.1580 USD |
3.8060 USD |
| 2025-08-10 |
4.1093 USD |
549.6133 DOT |
4.1740 USD |
3.9820 USD |
4.1820 USD |
4.0970 USD |
| 2025-08-09 |
4.1139 USD |
1,271.0662 DOT |
4.0070 USD |
4.0070 USD |
4.1590 USD |
4.1430 USD |
| 2025-08-08 |
3.9089 USD |
564.7130 DOT |
3.8690 USD |
3.8130 USD |
3.9960 USD |
3.9940 USD |
| 2025-08-07 |
3.7594 USD |
194.1055 DOT |
3.6520 USD |
3.6520 USD |
3.8550 USD |
3.8550 USD |
| 2025-08-06 |
3.5893 USD |
182.2934 DOT |
3.5760 USD |
3.5760 USD |
3.6870 USD |
3.6740 USD |
| 2025-08-05 |
3.6062 USD |
322.9224 DOT |
3.6730 USD |
3.5510 USD |
3.7040 USD |
3.6020 USD |
| 2025-08-04 |
3.7050 USD |
361.6492 DOT |
3.6250 USD |
3.6120 USD |
3.7560 USD |
3.7200 USD |
| 2025-08-03 |
3.5936 USD |
772.3533 DOT |
3.5020 USD |
3.4650 USD |
3.6250 USD |
3.6120 USD |
| 2025-08-02 |
3.4795 USD |
499.9889 DOT |
3.5410 USD |
3.4350 USD |
3.6250 USD |
3.5070 USD |
| 2025-08-01 |
3.6470 USD |
475.9452 DOT |
3.6800 USD |
3.4500 USD |
3.7150 USD |
3.5520 USD |
| 2025-07-31 |
3.7791 USD |
959.6440 DOT |
3.8050 USD |
3.6740 USD |
3.9060 USD |
3.6870 USD |
| 2025-07-30 |
3.7150 USD |
1,424.4336 DOT |
3.8640 USD |
3.6500 USD |
3.8990 USD |
3.8030 USD |
| 2025-07-29 |
3.9896 USD |
1,871.6290 DOT |
3.9320 USD |
3.8340 USD |
4.0710 USD |
3.8800 USD |
| 2025-07-28 |
4.0466 USD |
1,384.6965 DOT |
4.2610 USD |
3.9500 USD |
4.2940 USD |
3.9500 USD |
| 2025-07-27 |
4.1404 USD |
2,747.0498 DOT |
4.1610 USD |
4.1200 USD |
4.2360 USD |
4.2190 USD |
| 2025-07-26 |
4.0998 USD |
916.8485 DOT |
4.1090 USD |
4.0860 USD |
4.1700 USD |
4.1370 USD |
| 2025-07-25 |
3.9979 USD |
946.4295 DOT |
3.9570 USD |
3.8900 USD |
4.1000 USD |
4.1000 USD |
| 2025-07-24 |
4.0468 USD |
1,333.9055 DOT |
4.1070 USD |
3.9190 USD |
4.1700 USD |
4.0070 USD |
| 2025-07-23 |
4.2505 USD |
3,095.6076 DOT |
4.5250 USD |
4.0110 USD |
4.5380 USD |
4.1090 USD |
| 2025-07-22 |
4.4317 USD |
4,389.6492 DOT |
4.4270 USD |
4.3000 USD |
4.5380 USD |
4.5380 USD |
| 2025-07-21 |
4.5308 USD |
4,266.8116 DOT |
4.5200 USD |
4.4280 USD |
4.6800 USD |
4.5000 USD |
| 2025-07-20 |
4.4724 USD |
4,230.7094 DOT |
4.4190 USD |
4.3620 USD |
4.5820 USD |
4.4820 USD |
| 2025-07-19 |
4.3160 USD |
4,993.5531 DOT |
4.2420 USD |
4.1700 USD |
4.4400 USD |
4.4240 USD |
| 2025-07-18 |
4.4397 USD |
5,948.9844 DOT |
4.2630 USD |
4.2320 USD |
4.6300 USD |
4.2320 USD |
| 2025-07-17 |
4.1722 USD |
2,534.0161 DOT |
4.1550 USD |
4.0800 USD |
4.3110 USD |
4.3110 USD |
| 2025-07-16 |
4.1496 USD |
8,043.7303 DOT |
4.1000 USD |
4.0260 USD |
4.2720 USD |
4.1620 USD |
| 2025-07-15 |
3.9500 USD |
3,959.2768 DOT |
3.9290 USD |
3.8330 USD |
4.0930 USD |
4.0890 USD |
| 2025-07-14 |
4.1141 USD |
2,521.9283 DOT |
4.0480 USD |
3.9370 USD |
4.1890 USD |
3.9430 USD |
| 2025-07-13 |
3.9943 USD |
2,426.9039 DOT |
3.9670 USD |
3.9460 USD |
4.0680 USD |
3.9740 USD |
| 2025-07-12 |
4.0043 USD |
1,949.1436 DOT |
4.0200 USD |
3.8600 USD |
4.0690 USD |
3.8600 USD |
| 2025-07-11 |
3.9232 USD |
1,512.7431 DOT |
3.8550 USD |
3.8300 USD |
4.0920 USD |
3.8300 USD |
| 2025-07-10 |
3.7578 USD |
411.3023 DOT |
3.6880 USD |
3.6430 USD |
3.8750 USD |
3.8750 USD |
| 2025-07-09 |
3.5328 USD |
3,799.5829 DOT |
3.4360 USD |
3.4360 USD |
3.6620 USD |
3.6490 USD |