Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-23 |
4.9420 USD |
554,518.9392 DOT |
5.0420 USD |
4.9050 USD |
5.1330 USD |
4.9420 USD |
| 2025-02-22 |
5.0550 USD |
1,020,387.2800 DOT |
5.0570 USD |
5.0280 USD |
5.2180 USD |
5.0550 USD |
| 2025-02-21 |
5.0470 USD |
1,628,854.1228 DOT |
5.0530 USD |
4.9480 USD |
5.3410 USD |
5.0470 USD |
| 2025-02-20 |
5.0310 USD |
1,429,122.4428 DOT |
4.8900 USD |
4.8810 USD |
5.0710 USD |
5.0310 USD |
| 2025-02-19 |
4.8820 USD |
946,067.4130 DOT |
4.7680 USD |
4.6970 USD |
4.8930 USD |
4.8820 USD |
| 2025-02-18 |
4.7630 USD |
1,906,081.7705 DOT |
4.8880 USD |
4.5580 USD |
4.9180 USD |
4.7630 USD |
| 2025-02-17 |
4.8830 USD |
1,207,866.3193 DOT |
4.8780 USD |
4.7750 USD |
5.0700 USD |
4.8830 USD |
| 2025-02-16 |
4.8860 USD |
620,903.5777 DOT |
5.0240 USD |
4.8280 USD |
5.0450 USD |
4.8860 USD |
| 2025-02-15 |
5.0560 USD |
781,550.6535 DOT |
5.1710 USD |
5.0010 USD |
5.2200 USD |
5.0560 USD |
| 2025-02-14 |
5.2920 USD |
1,639,448.1190 DOT |
5.1330 USD |
5.0980 USD |
5.3820 USD |
5.2920 USD |
| 2025-02-13 |
5.1320 USD |
1,470,454.5319 DOT |
5.2330 USD |
5.0680 USD |
5.2760 USD |
5.1320 USD |
| 2025-02-12 |
5.2270 USD |
3,091,682.2093 DOT |
4.8050 USD |
4.7540 USD |
5.3280 USD |
5.2270 USD |
| 2025-02-11 |
4.8070 USD |
2,026,834.0423 DOT |
4.8470 USD |
4.7470 USD |
5.2110 USD |
4.8070 USD |
| 2025-02-10 |
4.8490 USD |
1,370,470.2992 DOT |
4.7690 USD |
4.6100 USD |
4.9200 USD |
4.8490 USD |
| 2025-02-09 |
4.7070 USD |
1,782,680.2352 DOT |
4.7450 USD |
4.5100 USD |
4.8790 USD |
4.7070 USD |
| 2025-02-08 |
4.7580 USD |
893,317.0544 DOT |
4.5910 USD |
4.4990 USD |
4.7580 USD |
4.7580 USD |
| 2025-02-07 |
4.5310 USD |
2,627,187.6567 DOT |
4.4900 USD |
4.4580 USD |
4.9410 USD |
4.5310 USD |
| 2025-02-06 |
4.5130 USD |
1,952,247.3664 DOT |
4.6860 USD |
4.4670 USD |
4.8390 USD |
4.5130 USD |
| 2025-02-05 |
4.6920 USD |
2,233,725.1620 DOT |
4.7460 USD |
4.6300 USD |
4.8640 USD |
4.6920 USD |
| 2025-02-04 |
4.7390 USD |
4,603,206.2795 DOT |
5.1880 USD |
4.5830 USD |
5.2360 USD |
4.7390 USD |
| 2025-02-03 |
5.1880 USD |
8,384,836.4926 DOT |
5.1470 USD |
3.9800 USD |
5.2170 USD |
5.1880 USD |
| 2025-02-02 |
5.0780 USD |
3,967,462.0412 DOT |
5.9020 USD |
4.9100 USD |
6.0460 USD |
5.0780 USD |
| 2025-02-01 |
5.9030 USD |
1,803,964.3082 DOT |
6.3160 USD |
5.8980 USD |
6.4910 USD |
5.9030 USD |
| 2025-01-31 |
6.3460 USD |
2,452,271.2160 DOT |
6.1320 USD |
6.0290 USD |
6.4990 USD |
6.3460 USD |
| 2025-01-30 |
6.1490 USD |
1,471,906.3862 DOT |
5.7660 USD |
5.7210 USD |
6.2550 USD |
6.1490 USD |
| 2025-01-29 |
5.8590 USD |
1,612,151.5146 DOT |
5.6450 USD |
5.5410 USD |
5.8770 USD |
5.8590 USD |
| 2025-01-28 |
5.6580 USD |
1,493,398.7081 DOT |
5.9510 USD |
5.5970 USD |
6.0350 USD |
5.6580 USD |
| 2025-01-27 |
5.9830 USD |
2,776,168.2501 DOT |
6.1740 USD |
5.4850 USD |
6.2090 USD |
5.9830 USD |
| 2025-01-26 |
6.1890 USD |
931,111.3042 DOT |
6.3230 USD |
6.1650 USD |
6.4700 USD |
6.1890 USD |
| 2025-01-25 |
6.3420 USD |
754,961.4738 DOT |
6.3140 USD |
6.2450 USD |
6.4080 USD |
6.3420 USD |
| 2025-01-24 |
6.3360 USD |
1,305,703.3148 DOT |
6.3520 USD |
6.2000 USD |
6.5450 USD |
6.3360 USD |
| 2025-01-23 |
6.3540 USD |
1,593,758.9088 DOT |
6.4410 USD |
6.1960 USD |
6.5030 USD |
6.3540 USD |
| 2025-01-22 |
6.4700 USD |
1,008,398.5410 DOT |
6.6220 USD |
6.4560 USD |
6.6940 USD |
6.4700 USD |
| 2025-01-21 |
6.6850 USD |
2,170,458.7951 DOT |
6.3670 USD |
6.1480 USD |
6.8460 USD |
6.6850 USD |
| 2025-01-20 |
6.4090 USD |
4,165,061.0557 DOT |
6.2350 USD |
6.0510 USD |
7.0910 USD |
6.4090 USD |
| 2025-01-19 |
6.2060 USD |
3,913,010.4163 DOT |
7.0310 USD |
6.0960 USD |
7.2300 USD |
6.2060 USD |
| 2025-01-18 |
7.0490 USD |
2,006,079.3616 DOT |
7.5090 USD |
6.8340 USD |
7.5900 USD |
7.0490 USD |
| 2025-01-17 |
7.5770 USD |
1,858,639.2775 DOT |
7.1520 USD |
7.1520 USD |
7.6090 USD |
7.5770 USD |
| 2025-01-16 |
7.2760 USD |
2,006,355.0436 DOT |
7.1650 USD |
6.8440 USD |
7.3890 USD |
7.2760 USD |
| 2025-01-15 |
6.9800 USD |
1,757,157.5748 DOT |
6.6730 USD |
6.5540 USD |
7.0950 USD |
6.9800 USD |
| 2025-01-14 |
6.6570 USD |
1,644,115.2176 DOT |
6.3960 USD |
6.3640 USD |
6.6800 USD |
6.6570 USD |