Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.7200 USD |
1,197,594.6972 DOT |
1.7640 USD |
1.7060 USD |
1.7750 USD |
1.7200 USD |
| 2025-12-23 |
1.7640 USD |
1,270,313.2689 DOT |
1.7820 USD |
1.7280 USD |
1.8000 USD |
1.7640 USD |
| 2025-12-22 |
1.7700 USD |
1,371,926.1047 DOT |
1.8030 USD |
1.7550 USD |
1.8520 USD |
1.7700 USD |
| 2025-12-21 |
1.7990 USD |
974,621.8873 DOT |
1.8320 USD |
1.7510 USD |
1.8510 USD |
1.7990 USD |
| 2025-12-20 |
1.8330 USD |
1,132,275.2880 DOT |
1.8480 USD |
1.8260 USD |
1.8680 USD |
1.8330 USD |
| 2025-12-19 |
1.8530 USD |
1,766,345.4995 DOT |
1.7590 USD |
1.7380 USD |
1.8790 USD |
1.8530 USD |
| 2025-12-18 |
1.7690 USD |
1,951,879.4689 DOT |
1.8130 USD |
1.7220 USD |
1.8870 USD |
1.7690 USD |
| 2025-12-17 |
1.8210 USD |
2,134,987.6144 DOT |
1.8970 USD |
1.7900 USD |
1.9530 USD |
1.8210 USD |
| 2025-12-16 |
1.9000 USD |
1,513,369.9937 DOT |
1.9000 USD |
1.8630 USD |
1.9430 USD |
1.9000 USD |
| 2025-12-15 |
1.8740 USD |
1,991,274.4161 DOT |
1.9530 USD |
1.8310 USD |
2.0090 USD |
1.8740 USD |
| 2025-12-14 |
1.9620 USD |
1,267,929.8560 DOT |
2.0380 USD |
1.9490 USD |
2.0460 USD |
1.9620 USD |
| 2025-12-13 |
2.0350 USD |
672,653.0049 DOT |
2.0140 USD |
2.0070 USD |
2.0570 USD |
2.0350 USD |
| 2025-12-12 |
2.0150 USD |
2,257,575.2570 DOT |
2.0650 USD |
1.9470 USD |
2.0960 USD |
2.0150 USD |
| 2025-12-11 |
2.0190 USD |
1,402,799.0828 DOT |
2.1890 USD |
2.0100 USD |
2.1930 USD |
2.0190 USD |
| 2025-12-10 |
2.2380 USD |
1,614,858.0922 DOT |
2.2950 USD |
2.1900 USD |
2.3160 USD |
2.2380 USD |
| 2025-12-09 |
2.2950 USD |
2,667,544.9360 DOT |
2.1290 USD |
2.0900 USD |
2.3910 USD |
2.2950 USD |
| 2025-12-08 |
2.1490 USD |
1,032,819.1544 DOT |
2.0950 USD |
2.0840 USD |
2.1780 USD |
2.1490 USD |
| 2025-12-07 |
2.1410 USD |
1,188,025.6604 DOT |
2.1280 USD |
2.0400 USD |
2.1600 USD |
2.1410 USD |
| 2025-12-06 |
2.1390 USD |
826,858.6457 DOT |
2.1260 USD |
2.0880 USD |
2.1650 USD |
2.1390 USD |
| 2025-12-05 |
2.1230 USD |
1,525,766.7796 DOT |
2.2730 USD |
2.0850 USD |
2.3070 USD |
2.1230 USD |
| 2025-12-04 |
2.2990 USD |
1,093,054.3940 DOT |
2.3660 USD |
2.2450 USD |
2.3750 USD |
2.2990 USD |
| 2025-12-03 |
2.3100 USD |
1,125,779.5729 DOT |
2.2560 USD |
2.2420 USD |
2.3360 USD |
2.3100 USD |
| 2025-12-02 |
2.2460 USD |
2,002,221.2666 DOT |
2.0420 USD |
2.0320 USD |
2.2850 USD |
2.2460 USD |
| 2025-12-01 |
2.0350 USD |
3,163,245.8840 DOT |
2.2090 USD |
1.9630 USD |
2.2100 USD |
2.0350 USD |
| 2025-11-30 |
2.2790 USD |
544,305.3907 DOT |
2.2570 USD |
2.2460 USD |
2.2940 USD |
2.2790 USD |
| 2025-11-29 |
2.2500 USD |
711,628.7029 DOT |
2.2840 USD |
2.2290 USD |
2.2990 USD |
2.2500 USD |
| 2025-11-28 |
2.2860 USD |
1,427,130.1857 DOT |
2.3350 USD |
2.2610 USD |
2.3760 USD |
2.2860 USD |
| 2025-11-27 |
2.3700 USD |
806,321.1429 DOT |
2.3450 USD |
2.3070 USD |
2.3910 USD |
2.3700 USD |
| 2025-11-26 |
2.3570 USD |
1,421,136.8446 DOT |
2.2990 USD |
2.2410 USD |
2.3870 USD |
2.3570 USD |
| 2025-11-25 |
2.2690 USD |
1,506,379.5599 DOT |
2.3400 USD |
2.1770 USD |
2.3490 USD |
2.2690 USD |
| 2025-11-24 |
2.3940 USD |
1,640,005.6256 DOT |
2.2540 USD |
2.2420 USD |
2.3950 USD |
2.3940 USD |
| 2025-11-23 |
2.3080 USD |
823,816.8804 DOT |
2.3100 USD |
2.2750 USD |
2.3680 USD |
2.3080 USD |
| 2025-11-22 |
2.3020 USD |
1,058,537.5834 DOT |
2.3450 USD |
2.2560 USD |
2.3560 USD |
2.3020 USD |
| 2025-11-21 |
2.3210 USD |
2,932,426.2104 DOT |
2.5400 USD |
2.2850 USD |
2.5900 USD |
2.3210 USD |
| 2025-11-20 |
2.5380 USD |
1,925,368.7788 DOT |
2.6900 USD |
2.5040 USD |
2.8190 USD |
2.5380 USD |
| 2025-11-19 |
2.6110 USD |
1,246,477.1242 DOT |
2.7530 USD |
2.5710 USD |
2.7650 USD |
2.6110 USD |
| 2025-11-18 |
2.7410 USD |
1,795,545.5744 DOT |
2.6630 USD |
2.6140 USD |
2.8000 USD |
2.7410 USD |
| 2025-11-17 |
2.6510 USD |
2,132,562.4961 DOT |
2.7830 USD |
2.6240 USD |
2.8640 USD |
2.6510 USD |
| 2025-11-16 |
2.7450 USD |
1,914,794.0274 DOT |
2.8300 USD |
2.6940 USD |
2.8950 USD |
2.7450 USD |
| 2025-11-15 |
2.8530 USD |
1,374,917.6401 DOT |
2.8110 USD |
2.8100 USD |
2.9480 USD |
2.8530 USD |
| 2025-11-14 |
2.8660 USD |
2,383,526.1905 DOT |
2.8510 USD |
2.7550 USD |
2.9200 USD |
2.8660 USD |
| 2025-11-13 |
2.9210 USD |
1,967,970.7123 DOT |
2.9260 USD |
2.9030 USD |
3.0460 USD |
2.9210 USD |
| 2025-11-12 |
2.9360 USD |
1,823,379.4562 DOT |
3.0530 USD |
2.8760 USD |
3.1460 USD |
2.9360 USD |
| 2025-11-11 |
3.0800 USD |
4,120,381.5175 DOT |
3.2660 USD |
3.0540 USD |
3.3850 USD |
3.0800 USD |
| 2025-11-10 |
3.2180 USD |
2,426,767.8665 DOT |
3.2310 USD |
3.1240 USD |
3.3160 USD |
3.2180 USD |
| 2025-11-09 |
3.1780 USD |
3,650,975.0871 DOT |
3.2490 USD |
3.0390 USD |
3.3110 USD |
3.1780 USD |
| 2025-11-08 |
3.2500 USD |
8,256,414.3738 DOT |
3.2600 USD |
3.0870 USD |
3.5290 USD |
3.2500 USD |
| 2025-11-07 |
3.2890 USD |
5,404,803.2726 DOT |
2.6660 USD |
2.6630 USD |
3.3020 USD |
3.2890 USD |
| 2025-11-06 |
2.6460 USD |
3,866,326.6895 DOT |
2.6690 USD |
2.5300 USD |
2.6880 USD |
2.6460 USD |
| 2025-11-05 |
2.6750 USD |
2,068,532.5984 DOT |
2.5080 USD |
2.3860 USD |
2.6770 USD |
2.6750 USD |