Identifier on OKEx: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-15 |
3.6796 USD |
190.0103 DOT |
3.6690 USD |
3.5730 USD |
3.7430 USD |
3.5770 USD |
| 2025-04-14 |
3.7199 USD |
452.3440 DOT |
3.7110 USD |
3.6530 USD |
3.7750 USD |
3.7080 USD |
| 2025-04-13 |
3.7484 USD |
181.6229 DOT |
3.6850 USD |
3.6660 USD |
3.8190 USD |
3.7570 USD |
| 2025-04-12 |
3.6981 USD |
309.8315 DOT |
3.5540 USD |
3.5540 USD |
3.7570 USD |
3.7190 USD |
| 2025-04-11 |
3.4718 USD |
33.9771 DOT |
3.4560 USD |
3.4560 USD |
3.5900 USD |
3.5610 USD |
| 2025-04-10 |
3.4870 USD |
405.0856 DOT |
3.5310 USD |
3.4360 USD |
3.5310 USD |
3.4360 USD |
| 2025-04-09 |
3.5285 USD |
57.9340 DOT |
3.4780 USD |
3.3930 USD |
3.6890 USD |
3.6890 USD |
| 2025-04-08 |
3.5858 USD |
29.7032 DOT |
3.6230 USD |
3.4240 USD |
3.6740 USD |
3.4650 USD |
| 2025-04-07 |
3.5046 USD |
788.9755 DOT |
3.6460 USD |
3.3260 USD |
3.6500 USD |
3.6500 USD |
| 2025-04-06 |
3.7362 USD |
321.1198 DOT |
3.9380 USD |
3.6380 USD |
3.9380 USD |
3.6380 USD |
| 2025-04-05 |
4.0207 USD |
52.1969 DOT |
4.0590 USD |
3.9720 USD |
4.0590 USD |
3.9720 USD |
| 2025-04-04 |
4.0646 USD |
697.2261 DOT |
4.0500 USD |
3.9720 USD |
4.1130 USD |
4.0480 USD |
| 2025-04-03 |
3.9314 USD |
1,869.6632 DOT |
4.0720 USD |
3.8710 USD |
4.0720 USD |
4.0320 USD |
| 2025-04-02 |
4.0486 USD |
790.8578 DOT |
4.1160 USD |
3.9120 USD |
4.2190 USD |
3.9770 USD |
| 2025-04-01 |
4.2034 USD |
91.1327 DOT |
3.5000 USD |
3.5000 USD |
4.2260 USD |
4.1830 USD |