Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
3.7250 USD |
1,278,447.1435 DOT |
3.6680 USD |
3.6320 USD |
3.7900 USD |
3.7250 USD |
| 2025-04-13 |
3.6230 USD |
1,805,522.6028 DOT |
3.7140 USD |
3.6160 USD |
3.8150 USD |
3.6230 USD |
| 2025-04-12 |
3.7090 USD |
1,102,343.0764 DOT |
3.5580 USD |
3.5260 USD |
3.7570 USD |
3.7090 USD |
| 2025-04-11 |
3.5720 USD |
1,612,155.5629 DOT |
3.4650 USD |
3.4500 USD |
3.5980 USD |
3.5720 USD |
| 2025-04-10 |
3.4610 USD |
2,669,828.1572 DOT |
3.6430 USD |
3.3900 USD |
3.6470 USD |
3.4610 USD |
| 2025-04-09 |
3.7020 USD |
5,537,784.3021 DOT |
3.3650 USD |
3.2480 USD |
3.7520 USD |
3.7020 USD |
| 2025-04-08 |
3.4060 USD |
2,940,516.8956 DOT |
3.5910 USD |
3.3640 USD |
3.7030 USD |
3.4060 USD |
| 2025-04-07 |
3.6230 USD |
5,850,872.0042 DOT |
3.6820 USD |
3.3030 USD |
3.7330 USD |
3.6230 USD |
| 2025-04-06 |
3.7290 USD |
1,293,080.3791 DOT |
3.9550 USD |
3.6420 USD |
3.9740 USD |
3.7290 USD |
| 2025-04-05 |
3.9260 USD |
653,582.7713 DOT |
4.0310 USD |
3.8960 USD |
4.0670 USD |
3.9260 USD |
| 2025-04-04 |
4.0460 USD |
1,297,525.3755 DOT |
4.0580 USD |
3.9470 USD |
4.1350 USD |
4.0460 USD |
| 2025-04-03 |
4.0570 USD |
1,625,508.9261 DOT |
3.9640 USD |
3.8450 USD |
4.1080 USD |
4.0570 USD |
| 2025-04-02 |
3.9520 USD |
1,671,218.4657 DOT |
4.1710 USD |
3.9520 USD |
4.2390 USD |
3.9520 USD |
| 2025-04-01 |
4.1680 USD |
848,916.9207 DOT |
4.0180 USD |
4.0150 USD |
4.2830 USD |
4.1680 USD |
| 2025-03-31 |
4.0640 USD |
1,012,612.7264 DOT |
4.0430 USD |
3.9490 USD |
4.0930 USD |
4.0640 USD |
| 2025-03-30 |
4.0200 USD |
1,010,134.3358 DOT |
4.0480 USD |
3.9860 USD |
4.1740 USD |
4.0200 USD |
| 2025-03-29 |
4.0200 USD |
1,245,342.2702 DOT |
4.2770 USD |
3.9950 USD |
4.3010 USD |
4.0200 USD |
| 2025-03-28 |
4.2800 USD |
1,612,077.9398 DOT |
4.6250 USD |
4.2410 USD |
4.6450 USD |
4.2800 USD |
| 2025-03-27 |
4.5860 USD |
978,915.2994 DOT |
4.6940 USD |
4.4960 USD |
4.7590 USD |
4.5860 USD |
| 2025-03-26 |
4.6910 USD |
1,331,374.7353 DOT |
4.6430 USD |
4.5970 USD |
4.7680 USD |
4.6910 USD |
| 2025-03-25 |
4.6400 USD |
853,303.3902 DOT |
4.6170 USD |
4.5850 USD |
4.7220 USD |
4.6400 USD |
| 2025-03-24 |
4.5900 USD |
1,510,000.9939 DOT |
4.5000 USD |
4.4700 USD |
4.7720 USD |
4.5900 USD |
| 2025-03-23 |
4.4450 USD |
562,735.4841 DOT |
4.4450 USD |
4.3990 USD |
4.5170 USD |
4.4450 USD |
| 2025-03-22 |
4.4620 USD |
853,861.2763 DOT |
4.4940 USD |
4.4130 USD |
4.5450 USD |
4.4620 USD |
| 2025-03-21 |
4.5460 USD |
1,707,587.5248 DOT |
4.3990 USD |
4.3760 USD |
4.5760 USD |
4.5460 USD |
| 2025-03-20 |
4.3740 USD |
1,152,797.3287 DOT |
4.5400 USD |
4.3250 USD |
4.5690 USD |
4.3740 USD |
| 2025-03-19 |
4.5360 USD |
1,948,696.6353 DOT |
4.4610 USD |
4.4360 USD |
4.5970 USD |
4.5360 USD |
| 2025-03-18 |
4.4520 USD |
1,135,120.2576 DOT |
4.3710 USD |
4.2330 USD |
4.4850 USD |
4.4520 USD |
| 2025-03-17 |
4.4020 USD |
1,032,653.4744 DOT |
4.2980 USD |
4.2980 USD |
4.4650 USD |
4.4020 USD |
| 2025-03-16 |
4.3100 USD |
764,097.9104 DOT |
4.3550 USD |
4.1830 USD |
4.3640 USD |
4.3100 USD |
| 2025-03-15 |
4.3810 USD |
1,297,423.6754 DOT |
4.1870 USD |
4.1850 USD |
4.4280 USD |
4.3810 USD |
| 2025-03-14 |
4.1790 USD |
1,392,905.1517 DOT |
3.9790 USD |
3.9680 USD |
4.2170 USD |
4.1790 USD |
| 2025-03-13 |
3.9050 USD |
1,359,217.0487 DOT |
3.9690 USD |
3.8250 USD |
4.1090 USD |
3.9050 USD |
| 2025-03-12 |
3.9880 USD |
1,777,543.5155 DOT |
4.0460 USD |
3.8470 USD |
4.0950 USD |
3.9880 USD |
| 2025-03-11 |
4.0720 USD |
2,268,748.6538 DOT |
3.8710 USD |
3.6610 USD |
4.1210 USD |
4.0720 USD |
| 2025-03-10 |
3.9380 USD |
1,908,334.0193 DOT |
4.0180 USD |
3.7750 USD |
4.2850 USD |
3.9380 USD |
| 2025-03-09 |
4.0130 USD |
1,815,749.0195 DOT |
4.2850 USD |
3.9800 USD |
4.3510 USD |
4.0130 USD |
| 2025-03-08 |
4.2920 USD |
949,083.3363 DOT |
4.4030 USD |
4.2600 USD |
4.4440 USD |
4.2920 USD |
| 2025-03-07 |
4.4300 USD |
2,024,177.5516 DOT |
4.4350 USD |
4.2130 USD |
4.6770 USD |
4.4300 USD |
| 2025-03-06 |
4.4610 USD |
1,102,288.0835 DOT |
4.5260 USD |
4.3420 USD |
4.6630 USD |
4.4610 USD |
| 2025-03-05 |
4.5200 USD |
1,162,120.6068 DOT |
4.3280 USD |
4.2780 USD |
4.5510 USD |
4.5200 USD |
| 2025-03-04 |
4.3500 USD |
2,309,593.0899 DOT |
4.4690 USD |
4.0150 USD |
4.5110 USD |
4.3500 USD |
| 2025-03-03 |
4.4810 USD |
2,604,376.7087 DOT |
5.2050 USD |
4.4270 USD |
5.2480 USD |
4.4810 USD |
| 2025-03-02 |
5.1480 USD |
1,889,893.1760 DOT |
4.6580 USD |
4.5680 USD |
5.1790 USD |
5.1480 USD |
| 2025-03-01 |
4.7090 USD |
906,674.7184 DOT |
4.7090 USD |
4.5230 USD |
4.8170 USD |
4.7090 USD |
| 2025-02-28 |
4.7110 USD |
2,385,544.8090 DOT |
4.9290 USD |
4.4480 USD |
4.9290 USD |
4.7110 USD |
| 2025-02-27 |
5.0610 USD |
1,047,158.8507 DOT |
4.7480 USD |
4.7070 USD |
5.1780 USD |
5.0610 USD |
| 2025-02-26 |
4.7390 USD |
1,634,420.9384 DOT |
4.6380 USD |
4.5880 USD |
4.9250 USD |
4.7390 USD |
| 2025-02-25 |
4.6930 USD |
2,989,948.0722 DOT |
4.4150 USD |
4.1390 USD |
4.7540 USD |
4.6930 USD |
| 2025-02-24 |
4.4180 USD |
1,360,952.1957 DOT |
4.9540 USD |
4.3400 USD |
4.9810 USD |
4.4180 USD |