Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
10.0170 USD |
4,891,169.5294 DOT |
9.2960 USD |
8.4520 USD |
10.2020 USD |
10.0170 USD |
| 2024-12-01 |
9.2950 USD |
2,234,928.1663 DOT |
8.9510 USD |
8.7030 USD |
9.3930 USD |
9.2950 USD |
| 2024-11-30 |
8.9510 USD |
2,552,152.4824 DOT |
9.0260 USD |
8.6080 USD |
9.2260 USD |
8.9510 USD |
| 2024-11-29 |
9.0290 USD |
2,678,953.0646 DOT |
8.6160 USD |
8.4420 USD |
9.0800 USD |
9.0290 USD |
| 2024-11-28 |
8.6110 USD |
2,751,117.3920 DOT |
8.4680 USD |
8.0050 USD |
8.7540 USD |
8.6110 USD |
| 2024-11-27 |
8.4680 USD |
4,437,996.9854 DOT |
8.0630 USD |
7.8380 USD |
8.5840 USD |
8.4680 USD |
| 2024-11-26 |
8.0640 USD |
4,329,959.4024 DOT |
8.2270 USD |
7.5400 USD |
8.4670 USD |
8.0640 USD |
| 2024-11-25 |
8.2270 USD |
5,165,783.4690 DOT |
8.8360 USD |
8.0970 USD |
9.3720 USD |
8.2270 USD |
| 2024-11-24 |
8.8350 USD |
12,926,061.4276 DOT |
8.5250 USD |
8.0240 USD |
10.8000 USD |
8.8350 USD |
| 2024-11-23 |
8.5250 USD |
14,100,014.3158 DOT |
6.6400 USD |
6.5960 USD |
9.4660 USD |
8.5250 USD |
| 2024-11-22 |
6.6420 USD |
5,318,579.5360 DOT |
5.9390 USD |
5.8880 USD |
6.6960 USD |
6.6420 USD |
| 2024-11-21 |
5.9350 USD |
3,149,328.9751 DOT |
5.7280 USD |
5.4790 USD |
5.9680 USD |
5.9350 USD |
| 2024-11-20 |
5.7260 USD |
2,998,576.1718 DOT |
5.8120 USD |
5.5360 USD |
6.0840 USD |
5.7260 USD |
| 2024-11-19 |
5.8160 USD |
2,034,897.6931 DOT |
6.0140 USD |
5.6680 USD |
6.0460 USD |
5.8160 USD |
| 2024-11-18 |
6.0140 USD |
3,360,737.3570 DOT |
5.4240 USD |
5.3970 USD |
6.1000 USD |
6.0140 USD |
| 2024-11-17 |
5.4230 USD |
3,554,402.1734 DOT |
5.7860 USD |
5.3090 USD |
6.1440 USD |
5.4230 USD |
| 2024-11-16 |
5.7850 USD |
3,811,610.3643 DOT |
5.1620 USD |
5.1360 USD |
5.8040 USD |
5.7850 USD |
| 2024-11-15 |
5.1620 USD |
3,197,024.6905 DOT |
4.7740 USD |
4.7080 USD |
5.1760 USD |
5.1620 USD |
| 2024-11-14 |
4.7770 USD |
3,277,663.6690 DOT |
5.0790 USD |
4.6850 USD |
5.2170 USD |
4.7770 USD |
| 2024-11-13 |
5.0780 USD |
4,375,000.0889 DOT |
5.3110 USD |
4.9160 USD |
5.4390 USD |
5.0780 USD |
| 2024-11-12 |
5.3140 USD |
5,060,834.3794 DOT |
5.7170 USD |
5.1210 USD |
5.8440 USD |
5.3140 USD |
| 2024-11-11 |
5.7180 USD |
4,053,392.6987 DOT |
5.2470 USD |
4.9770 USD |
5.7890 USD |
5.7180 USD |
| 2024-11-10 |
5.2460 USD |
4,315,356.8248 DOT |
4.6330 USD |
4.5860 USD |
5.4810 USD |
5.2460 USD |
| 2024-11-09 |
4.6300 USD |
1,389,201.3565 DOT |
4.3260 USD |
4.2650 USD |
4.6430 USD |
4.6300 USD |
| 2024-11-08 |
4.3270 USD |
2,387,484.9810 DOT |
4.1670 USD |
4.1200 USD |
4.3940 USD |
4.3270 USD |
| 2024-11-07 |
4.1670 USD |
1,064,616.1942 DOT |
4.1180 USD |
4.0490 USD |
4.2000 USD |
4.1670 USD |
| 2024-11-06 |
4.1140 USD |
1,804,585.5501 DOT |
3.8570 USD |
3.8570 USD |
4.1300 USD |
4.1140 USD |
| 2024-11-05 |
3.8580 USD |
837,586.9889 DOT |
3.7500 USD |
3.7440 USD |
3.9160 USD |
3.8580 USD |
| 2024-11-04 |
3.7490 USD |
598,701.3235 DOT |
3.7820 USD |
3.6760 USD |
3.8350 USD |
3.7490 USD |
| 2024-11-03 |
3.7850 USD |
909,389.6797 DOT |
3.9080 USD |
3.6650 USD |
3.9280 USD |
3.7850 USD |
| 2024-11-02 |
3.9070 USD |
445,985.4188 DOT |
3.9060 USD |
3.8230 USD |
3.9440 USD |
3.9070 USD |
| 2024-11-01 |
3.9080 USD |
1,132,069.5075 DOT |
3.9540 USD |
3.8460 USD |
3.9930 USD |
3.9080 USD |
| 2024-10-31 |
3.9540 USD |
1,190,249.2683 DOT |
4.1970 USD |
3.8960 USD |
4.2130 USD |
3.9540 USD |
| 2024-10-30 |
4.1900 USD |
455,266.2166 DOT |
4.1930 USD |
4.1160 USD |
4.2170 USD |
4.1900 USD |
| 2024-10-29 |
4.1940 USD |
1,261,420.0886 DOT |
4.1290 USD |
4.0730 USD |
4.2500 USD |
4.1940 USD |
| 2024-10-28 |
4.1280 USD |
1,190,692.5250 DOT |
4.1260 USD |
4.0000 USD |
4.2230 USD |
4.1280 USD |
| 2024-10-27 |
4.1260 USD |
259,030.7052 DOT |
4.0300 USD |
4.0010 USD |
4.1290 USD |
4.1260 USD |
| 2024-10-26 |
4.0290 USD |
424,939.9779 DOT |
3.9890 USD |
3.9390 USD |
4.0560 USD |
4.0290 USD |
| 2024-10-25 |
3.9900 USD |
813,167.8171 DOT |
4.2050 USD |
3.8500 USD |
4.2160 USD |
3.9900 USD |
| 2024-10-24 |
4.2030 USD |
424,883.1199 DOT |
4.2050 USD |
4.1400 USD |
4.2550 USD |
4.2030 USD |
| 2024-10-23 |
4.2060 USD |
571,208.0792 DOT |
4.3220 USD |
4.1000 USD |
4.3270 USD |
4.2060 USD |
| 2024-10-22 |
4.3200 USD |
565,197.8553 DOT |
4.3780 USD |
4.2680 USD |
4.4330 USD |
4.3200 USD |
| 2024-10-21 |
4.3760 USD |
555,231.8502 DOT |
4.5770 USD |
4.3330 USD |
4.6130 USD |
4.3760 USD |
| 2024-10-20 |
4.5770 USD |
468,312.8674 DOT |
4.4320 USD |
4.3580 USD |
4.5930 USD |
4.5770 USD |
| 2024-10-19 |
4.4310 USD |
564,303.1590 DOT |
4.3140 USD |
4.3110 USD |
4.4830 USD |
4.4310 USD |
| 2024-10-18 |
4.3110 USD |
351,439.7485 DOT |
4.1890 USD |
4.1730 USD |
4.3110 USD |
4.3110 USD |
| 2024-10-17 |
4.1900 USD |
458,142.4296 DOT |
4.3130 USD |
4.1450 USD |
4.3500 USD |
4.1900 USD |
| 2024-10-16 |
4.3110 USD |
332,325.6849 DOT |
4.4080 USD |
4.2860 USD |
4.4090 USD |
4.3110 USD |
| 2024-10-15 |
4.4070 USD |
668,980.4721 DOT |
4.3780 USD |
4.2920 USD |
4.5330 USD |
4.4070 USD |
| 2024-10-14 |
4.3750 USD |
571,784.3685 DOT |
4.1630 USD |
4.1330 USD |
4.3990 USD |
4.3750 USD |