Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
1.7563 USD |
753,802.1893 DOT |
1.7822 USD |
1.7289 USD |
1.8001 USD |
1.7583 USD |
| 2025-12-22 |
1.8133 USD |
234,446.1212 DOT |
1.8017 USD |
1.7767 USD |
1.8427 USD |
1.8183 USD |
| 2025-12-21 |
1.7961 USD |
333,619.8983 DOT |
1.8313 USD |
1.7503 USD |
1.8500 USD |
1.7559 USD |
| 2025-12-20 |
1.8454 USD |
278,293.7055 DOT |
1.8484 USD |
1.8259 USD |
1.8670 USD |
1.8314 USD |
| 2025-12-19 |
1.8133 USD |
974,652.0344 DOT |
1.7584 USD |
1.7388 USD |
1.8729 USD |
1.8251 USD |
| 2025-12-18 |
1.7920 USD |
258,665.5032 DOT |
1.8137 USD |
1.7713 USD |
1.8162 USD |
1.8001 USD |
| 2025-12-17 |
1.8762 USD |
163,628.4606 DOT |
1.8944 USD |
1.8560 USD |
1.9092 USD |
1.8716 USD |
| 2025-12-16 |
1.8868 USD |
80,104.4112 DOT |
1.9000 USD |
1.8639 USD |
1.9046 USD |
1.8927 USD |
| 2025-12-15 |
1.9937 USD |
331,272.9558 DOT |
1.9546 USD |
1.9546 USD |
2.0081 USD |
1.9932 USD |
| 2025-12-14 |
1.9790 USD |
802,423.5086 DOT |
2.0370 USD |
1.9329 USD |
2.0453 USD |
1.9533 USD |
| 2025-12-13 |
2.0384 USD |
270,054.6837 DOT |
2.0129 USD |
2.0095 USD |
2.0566 USD |
2.0385 USD |
| 2025-12-12 |
2.0639 USD |
119,709.9506 DOT |
2.0675 USD |
2.0269 USD |
2.0946 USD |
2.0283 USD |
| 2025-12-11 |
2.0755 USD |
383,554.5364 DOT |
2.1891 USD |
2.0370 USD |
2.1919 USD |
2.0486 USD |
| 2025-12-10 |
2.2181 USD |
363,182.2690 DOT |
2.2945 USD |
2.1891 USD |
2.2972 USD |
2.2122 USD |
| 2025-12-09 |
2.1997 USD |
452,521.1343 DOT |
2.1307 USD |
2.0909 USD |
2.3887 USD |
2.3302 USD |
| 2025-12-08 |
2.1341 USD |
456,248.0468 DOT |
2.0945 USD |
2.0855 USD |
2.1756 USD |
2.1208 USD |
| 2025-12-07 |
2.1081 USD |
89,745.4284 DOT |
2.1271 USD |
2.0436 USD |
2.1605 USD |
2.1504 USD |
| 2025-12-06 |
2.1085 USD |
40,062.6389 DOT |
2.1253 USD |
2.0880 USD |
2.1278 USD |
2.1054 USD |
| 2025-12-05 |
2.1937 USD |
254,146.8335 DOT |
2.2737 USD |
2.1129 USD |
2.3056 USD |
2.1312 USD |
| 2025-12-04 |
2.3186 USD |
273,467.1937 DOT |
2.3666 USD |
2.2496 USD |
2.3749 USD |
2.2837 USD |
| 2025-12-03 |
2.2956 USD |
192,346.9793 DOT |
2.2499 USD |
2.2456 USD |
2.3313 USD |
2.3227 USD |
| 2025-12-02 |
2.0507 USD |
119,398.2382 DOT |
2.0425 USD |
2.0347 USD |
2.0746 USD |
2.0600 USD |
| 2025-12-01 |
2.0992 USD |
647,669.1162 DOT |
2.2094 USD |
2.0069 USD |
2.2094 USD |
2.0326 USD |
| 2025-11-30 |
2.2629 USD |
35,882.6713 DOT |
2.2659 USD |
2.2455 USD |
2.2736 USD |
2.2675 USD |
| 2025-11-29 |
2.2677 USD |
99,039.8604 DOT |
2.2846 USD |
2.2502 USD |
2.2988 USD |
2.2613 USD |
| 2025-11-28 |
2.3246 USD |
337,709.3759 DOT |
2.3355 USD |
2.2648 USD |
2.3750 USD |
2.2891 USD |
| 2025-11-27 |
2.3316 USD |
98,590.3139 DOT |
2.3419 USD |
2.3092 USD |
2.3586 USD |
2.3455 USD |
| 2025-11-26 |
2.3064 USD |
358,748.0845 DOT |
2.2965 USD |
2.2401 USD |
2.3697 USD |
2.3521 USD |
| 2025-11-25 |
2.2465 USD |
278,519.7379 DOT |
2.3393 USD |
2.1779 USD |
2.3468 USD |
2.2680 USD |
| 2025-11-24 |
2.2904 USD |
100,642.1086 DOT |
2.2577 USD |
2.2428 USD |
2.3362 USD |
2.2631 USD |
| 2025-11-23 |
2.3374 USD |
91,565.5808 DOT |
2.3097 USD |
2.3051 USD |
2.3660 USD |
2.3398 USD |
| 2025-11-22 |
2.2960 USD |
279,000.3086 DOT |
2.3436 USD |
2.2558 USD |
2.3547 USD |
2.3077 USD |
| 2025-11-21 |
2.3971 USD |
943,681.6673 DOT |
2.5413 USD |
2.2600 USD |
2.5880 USD |
2.3285 USD |
| 2025-11-20 |
2.7339 USD |
141,475.6690 DOT |
2.6885 USD |
2.6674 USD |
2.7664 USD |
2.7526 USD |
| 2025-11-19 |
2.6520 USD |
527,740.2618 DOT |
2.7427 USD |
2.5689 USD |
2.7620 USD |
2.6872 USD |
| 2025-11-18 |
2.7229 USD |
259,714.0458 DOT |
2.6631 USD |
2.6164 USD |
2.7997 USD |
2.7805 USD |
| 2025-11-17 |
2.8208 USD |
100,987.7748 DOT |
2.7827 USD |
2.7709 USD |
2.8396 USD |
2.8105 USD |
| 2025-11-16 |
2.7873 USD |
381,799.8657 DOT |
2.8300 USD |
2.6956 USD |
2.8936 USD |
2.7542 USD |
| 2025-11-15 |
2.8872 USD |
190,640.1698 DOT |
2.8109 USD |
2.8109 USD |
2.9451 USD |
2.9000 USD |
| 2025-11-14 |
2.8379 USD |
946,623.0656 DOT |
2.8529 USD |
2.7539 USD |
2.9195 USD |
2.8076 USD |
| 2025-11-13 |
2.9252 USD |
744,324.6508 DOT |
2.9243 USD |
2.7580 USD |
3.0420 USD |
2.8550 USD |
| 2025-11-12 |
2.9951 USD |
352,034.4353 DOT |
3.0527 USD |
2.8769 USD |
3.1444 USD |
2.9280 USD |
| 2025-11-11 |
3.2149 USD |
521,753.7097 DOT |
3.2640 USD |
3.1362 USD |
3.3821 USD |
3.1936 USD |
| 2025-11-10 |
3.2150 USD |
876,444.4882 DOT |
3.2250 USD |
3.1279 USD |
3.3120 USD |
3.1923 USD |
| 2025-11-09 |
3.1595 USD |
1,125,483.7235 DOT |
3.2474 USD |
3.0348 USD |
3.3059 USD |
3.2203 USD |
| 2025-11-08 |
3.3391 USD |
1,663,061.0008 DOT |
3.2521 USD |
3.1243 USD |
3.5287 USD |
3.1378 USD |
| 2025-11-07 |
3.0452 USD |
3,336,241.7392 DOT |
2.6676 USD |
2.6676 USD |
3.3348 USD |
3.2507 USD |
| 2025-11-06 |
2.6282 USD |
1,732,593.6844 DOT |
2.6610 USD |
2.5365 USD |
2.6803 USD |
2.6543 USD |
| 2025-11-05 |
2.5113 USD |
300,067.2343 DOT |
2.5120 USD |
2.3849 USD |
2.5874 USD |
2.5391 USD |
| 2025-11-04 |
2.5668 USD |
236,069.5817 DOT |
2.5853 USD |
2.5076 USD |
2.6605 USD |
2.5809 USD |