Identifier on Bitvavo: DOT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
3.5402 USDC |
115.2285 DOT |
3.5619 USDC |
3.5619 USDC |
3.5724 USDC |
3.5724 USDC |
| 2025-04-11 |
3.5206 USDC |
2,482.1677 DOT |
3.4652 USDC |
3.4652 USDC |
3.5710 USDC |
3.5710 USDC |
| 2025-04-10 |
3.5115 USDC |
8,509.9627 DOT |
3.5552 USDC |
3.4250 USDC |
3.5791 USDC |
3.4443 USDC |
| 2025-04-09 |
3.4299 USDC |
2,699.7754 DOT |
3.3363 USDC |
3.3363 USDC |
3.7172 USDC |
3.7137 USDC |
| 2025-04-08 |
3.4887 USDC |
3,288.5163 DOT |
3.6810 USDC |
3.3953 USDC |
3.6810 USDC |
3.4247 USDC |
| 2025-04-07 |
3.5615 USDC |
7,163.9241 DOT |
3.6346 USDC |
3.3120 USDC |
3.7122 USDC |
3.6173 USDC |
| 2025-04-06 |
3.9322 USDC |
10.9934 DOT |
3.9379 USDC |
3.9379 USDC |
3.9379 USDC |
3.9379 USDC |
| 2025-04-05 |
3.9147 USDC |
884.3315 DOT |
3.9130 USDC |
3.9130 USDC |
3.9367 USDC |
3.9264 USDC |
| 2025-04-04 |
4.0916 USDC |
103.6910 DOT |
4.0240 USDC |
4.0240 USDC |
4.1149 USDC |
4.1149 USDC |
| 2025-04-03 |
3.9139 USDC |
1,882.7968 DOT |
3.9944 USDC |
3.8669 USDC |
4.0410 USDC |
4.0410 USDC |
| 2025-04-02 |
4.1554 USDC |
2,340.0989 DOT |
4.1213 USDC |
4.0696 USDC |
4.2156 USDC |
4.1397 USDC |
| 2025-04-01 |
4.1149 USDC |
111.0659 DOT |
4.0891 USDC |
4.0850 USDC |
4.1722 USDC |
4.1722 USDC |
| 2025-03-31 |
4.0446 USDC |
678.1317 DOT |
3.9814 USDC |
3.9814 USDC |
4.0585 USDC |
4.0073 USDC |
| 2025-03-30 |
4.0714 USDC |
185.7319 DOT |
4.0412 USDC |
4.0411 USDC |
4.1349 USDC |
4.1349 USDC |
| 2025-03-29 |
4.1429 USDC |
760.6534 DOT |
4.2549 USDC |
4.0253 USDC |
4.2549 USDC |
4.0373 USDC |
| 2025-03-28 |
4.3866 USDC |
1,603.8291 DOT |
4.6063 USDC |
4.2469 USDC |
4.6132 USDC |
4.3101 USDC |
| 2025-03-27 |
4.6617 USDC |
1,242.2072 DOT |
4.7473 USDC |
4.5336 USDC |
4.7473 USDC |
4.5789 USDC |
| 2025-03-26 |
4.6868 USDC |
3,380.5520 DOT |
4.6712 USDC |
4.6125 USDC |
4.7529 USDC |
4.7046 USDC |
| 2025-03-25 |
4.6679 USDC |
1,636.7032 DOT |
4.6544 USDC |
4.6203 USDC |
4.7130 USDC |
4.6889 USDC |
| 2025-03-24 |
4.6525 USDC |
1,140.2417 DOT |
4.5158 USDC |
4.5158 USDC |
4.7500 USDC |
4.6065 USDC |
| 2025-03-23 |
4.4659 USDC |
106.7904 DOT |
4.4533 USDC |
4.4113 USDC |
4.5087 USDC |
4.5087 USDC |
| 2025-03-22 |
4.5021 USDC |
559.5753 DOT |
4.4767 USDC |
4.4282 USDC |
4.5320 USDC |
4.5320 USDC |
| 2025-03-21 |
4.4848 USDC |
2,662.8846 DOT |
4.3968 USDC |
4.3921 USDC |
4.5759 USDC |
4.5759 USDC |
| 2025-03-20 |
4.3753 USDC |
435.6267 DOT |
4.4148 USDC |
4.3587 USDC |
4.4170 USDC |
4.3752 USDC |
| 2025-03-19 |
4.5078 USDC |
2,514.8001 DOT |
4.4814 USDC |
4.4814 USDC |
4.5875 USDC |
4.5875 USDC |
| 2025-03-18 |
4.3256 USDC |
3,573.7943 DOT |
4.3218 USDC |
4.2714 USDC |
4.3343 USDC |
4.3177 USDC |
| 2025-03-17 |
4.3957 USDC |
2,015.1618 DOT |
4.3996 USDC |
4.3617 USDC |
4.4176 USDC |
4.3740 USDC |
| 2025-03-16 |
4.3074 USDC |
748.6446 DOT |
4.3225 USDC |
4.2832 USDC |
4.3490 USDC |
4.3490 USDC |
| 2025-03-15 |
4.2781 USDC |
2,348.2075 DOT |
4.2161 USDC |
4.2161 USDC |
4.4246 USDC |
4.3632 USDC |
| 2025-03-14 |
4.0167 USDC |
2,950.3224 DOT |
4.0321 USDC |
4.0321 USDC |
4.2175 USDC |
4.2095 USDC |
| 2025-03-13 |
3.9714 USDC |
2,681.9225 DOT |
3.9420 USDC |
3.8915 USDC |
4.0981 USDC |
3.9154 USDC |
| 2025-03-12 |
4.0777 USDC |
100.3063 DOT |
4.0087 USDC |
4.0087 USDC |
4.0226 USDC |
4.0226 USDC |
| 2025-03-11 |
3.8759 USDC |
1,146.0172 DOT |
3.9888 USDC |
3.7426 USDC |
4.0830 USDC |
3.9920 USDC |
| 2025-03-10 |
4.1574 USDC |
1,951.6319 DOT |
4.1682 USDC |
3.8122 USDC |
4.2358 USDC |
3.9151 USDC |
| 2025-03-09 |
4.1275 USDC |
2,920.9808 DOT |
4.0757 USDC |
3.9936 USDC |
4.3262 USDC |
4.0210 USDC |
| 2025-03-08 |
4.3761 USDC |
1,325.4596 DOT |
4.3831 USDC |
4.2650 USDC |
4.4267 USDC |
4.2650 USDC |
| 2025-03-07 |
4.4975 USDC |
953.5095 DOT |
4.3686 USDC |
4.3686 USDC |
4.6168 USDC |
4.6137 USDC |
| 2025-03-06 |
4.5076 USDC |
432.7695 DOT |
4.5466 USDC |
4.3735 USDC |
4.6360 USDC |
4.5855 USDC |
| 2025-03-05 |
4.4192 USDC |
179.0470 DOT |
4.4424 USDC |
4.3211 USDC |
4.4752 USDC |
4.4482 USDC |
| 2025-03-04 |
4.2286 USDC |
2,310.1357 DOT |
4.2915 USDC |
4.1404 USDC |
4.4154 USDC |
4.2927 USDC |
| 2025-03-03 |
5.0001 USDC |
515.9147 DOT |
5.2120 USDC |
4.9438 USDC |
5.2120 USDC |
4.9438 USDC |
| 2025-03-02 |
4.8036 USDC |
472.0033 DOT |
4.6446 USDC |
4.5963 USDC |
5.1165 USDC |
4.6235 USDC |
| 2025-03-01 |
4.6362 USDC |
1,301.5024 DOT |
4.6849 USDC |
4.5472 USDC |
4.7769 USDC |
4.6444 USDC |
| 2025-02-28 |
4.7686 USDC |
1,518.3538 DOT |
4.6933 USDC |
4.5351 USDC |
4.8691 USDC |
4.7241 USDC |
| 2025-02-27 |
4.9132 USDC |
1,131.3298 DOT |
4.8876 USDC |
4.7673 USDC |
5.1774 USDC |
4.7673 USDC |
| 2025-02-26 |
4.7484 USDC |
1,437.7701 DOT |
4.7554 USDC |
4.6952 USDC |
4.8749 USDC |
4.7455 USDC |
| 2025-02-25 |
4.3781 USDC |
5,010.2789 DOT |
4.3960 USDC |
4.2000 USDC |
4.7047 USDC |
4.7047 USDC |
| 2025-02-24 |
4.7150 USDC |
1,081.2457 DOT |
4.7468 USDC |
4.4597 USDC |
4.9789 USDC |
4.5077 USDC |
| 2025-02-23 |
5.0551 USDC |
560.7804 DOT |
5.0794 USDC |
4.9968 USDC |
5.0973 USDC |
4.9968 USDC |
| 2025-02-22 |
5.0961 USDC |
4,242.3762 DOT |
5.1721 USDC |
5.0444 USDC |
5.1968 USDC |
5.0646 USDC |