Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-03 |
33.3850 USD |
3,044,459.4070 DOT |
31.8130 USD |
31.0110 USD |
34.0410 USD |
33.3850 USD |
| 2021-09-02 |
31.9040 USD |
2,886,610.4950 DOT |
33.1960 USD |
31.3080 USD |
33.2230 USD |
31.9040 USD |
| 2021-09-01 |
32.8350 USD |
4,987,429.4330 DOT |
31.3560 USD |
29.6180 USD |
33.8820 USD |
32.8350 USD |
| 2021-08-31 |
31.7650 USD |
6,558,951.4230 DOT |
26.0550 USD |
25.6140 USD |
32.0000 USD |
31.7650 USD |
| 2021-08-30 |
25.9420 USD |
2,772,896.9020 DOT |
25.7250 USD |
24.3280 USD |
27.5960 USD |
25.9420 USD |
| 2021-08-29 |
25.7920 USD |
1,221,881.1240 DOT |
25.9810 USD |
25.2730 USD |
26.4900 USD |
25.7920 USD |
| 2021-08-28 |
25.9280 USD |
1,082,650.4670 DOT |
26.5590 USD |
25.4400 USD |
26.7720 USD |
25.9280 USD |
| 2021-08-27 |
26.5550 USD |
1,937,061.3160 DOT |
23.9150 USD |
23.4610 USD |
26.8140 USD |
26.5550 USD |
| 2021-08-26 |
24.2310 USD |
1,913,579.0640 DOT |
25.9850 USD |
23.4710 USD |
26.4080 USD |
24.2310 USD |
| 2021-08-25 |
25.9930 USD |
1,819,871.3090 DOT |
25.0860 USD |
24.4840 USD |
26.5690 USD |
25.9930 USD |
| 2021-08-24 |
25.1090 USD |
2,207,567.2430 DOT |
27.8930 USD |
24.3250 USD |
28.1850 USD |
25.1090 USD |
| 2021-08-23 |
27.8860 USD |
1,706,134.3470 DOT |
27.7100 USD |
27.3310 USD |
28.6500 USD |
27.8860 USD |
| 2021-08-22 |
27.8430 USD |
1,673,091.6260 DOT |
27.8710 USD |
26.5290 USD |
28.7470 USD |
27.8430 USD |
| 2021-08-21 |
27.9520 USD |
1,612,504.4410 DOT |
28.1790 USD |
27.5080 USD |
29.3860 USD |
27.9520 USD |
| 2021-08-20 |
28.1310 USD |
2,289,517.2070 DOT |
26.6000 USD |
26.0940 USD |
28.4800 USD |
28.1310 USD |
| 2021-08-19 |
26.4510 USD |
2,177,679.5050 DOT |
23.8860 USD |
23.4710 USD |
26.8820 USD |
26.4510 USD |
| 2021-08-18 |
24.3930 USD |
2,707,477.0390 DOT |
23.5390 USD |
22.5000 USD |
25.1870 USD |
24.3930 USD |
| 2021-08-17 |
23.7400 USD |
3,886,979.8270 DOT |
24.4300 USD |
23.0160 USD |
27.4990 USD |
23.7400 USD |
| 2021-08-16 |
24.5330 USD |
2,899,558.8030 DOT |
23.1780 USD |
22.8500 USD |
25.7200 USD |
24.5330 USD |
| 2021-08-15 |
23.0970 USD |
937,588.7220 DOT |
22.8620 USD |
21.8530 USD |
23.3560 USD |
23.0970 USD |
| 2021-08-14 |
22.9160 USD |
1,237,260.7450 DOT |
22.7520 USD |
21.7920 USD |
23.4830 USD |
22.9160 USD |
| 2021-08-13 |
22.5010 USD |
1,463,882.7220 DOT |
20.7720 USD |
20.5210 USD |
22.5310 USD |
22.5010 USD |
| 2021-08-12 |
20.7770 USD |
1,233,805.7610 DOT |
21.3640 USD |
19.9130 USD |
22.3090 USD |
20.7770 USD |
| 2021-08-11 |
21.4150 USD |
2,107,793.9130 DOT |
20.6230 USD |
20.5500 USD |
22.4720 USD |
21.4150 USD |
| 2021-08-10 |
20.5810 USD |
1,770,525.7580 DOT |
20.5830 USD |
20.0690 USD |
21.4240 USD |
20.5810 USD |
| 2021-08-09 |
20.6170 USD |
1,406,787.3740 DOT |
19.6830 USD |
18.6410 USD |
21.2780 USD |
20.6170 USD |
| 2021-08-08 |
19.6610 USD |
1,222,226.2680 DOT |
20.9870 USD |
19.2060 USD |
21.2190 USD |
19.6610 USD |
| 2021-08-07 |
20.8120 USD |
1,497,679.5610 DOT |
20.4360 USD |
20.0170 USD |
21.6970 USD |
20.8120 USD |
| 2021-08-06 |
20.4260 USD |
1,351,474.9710 DOT |
19.1490 USD |
18.5260 USD |
20.8330 USD |
20.4260 USD |
| 2021-08-05 |
19.2090 USD |
1,546,913.8260 DOT |
19.1520 USD |
17.8690 USD |
19.4540 USD |
19.2090 USD |
| 2021-08-04 |
19.1650 USD |
1,669,518.7840 DOT |
17.4290 USD |
17.1000 USD |
19.5890 USD |
19.1650 USD |
| 2021-08-03 |
17.4420 USD |
1,080,052.1950 DOT |
17.9870 USD |
16.8120 USD |
18.5380 USD |
17.4420 USD |
| 2021-08-02 |
18.3050 USD |
1,711,309.4960 DOT |
18.4250 USD |
17.5630 USD |
18.9240 USD |
18.3050 USD |
| 2021-08-01 |
18.2510 USD |
3,635,222.7300 DOT |
16.7960 USD |
16.5640 USD |
19.8990 USD |
18.2510 USD |
| 2021-07-31 |
16.8380 USD |
1,567,152.2720 DOT |
15.8010 USD |
15.5930 USD |
17.0400 USD |
16.8380 USD |
| 2021-07-30 |
15.7150 USD |
1,459,497.4490 DOT |
15.2640 USD |
14.4280 USD |
15.7610 USD |
15.7150 USD |
| 2021-07-29 |
15.2230 USD |
1,431,841.5000 DOT |
14.5440 USD |
14.2700 USD |
15.3950 USD |
15.2230 USD |
| 2021-07-28 |
14.5380 USD |
1,381,726.0990 DOT |
14.3700 USD |
13.9390 USD |
14.7690 USD |
14.5380 USD |
| 2021-07-27 |
14.2900 USD |
1,682,700.6980 DOT |
13.9210 USD |
13.3580 USD |
14.5470 USD |
14.2900 USD |
| 2021-07-26 |
14.1440 USD |
2,348,624.5140 DOT |
13.7580 USD |
13.6580 USD |
15.3000 USD |
14.1440 USD |
| 2021-07-25 |
13.7200 USD |
1,053,239.8440 DOT |
13.7810 USD |
13.0880 USD |
13.8460 USD |
13.7200 USD |
| 2021-07-24 |
13.7720 USD |
1,365,730.7860 DOT |
13.4130 USD |
13.1350 USD |
14.0700 USD |
13.7720 USD |
| 2021-07-23 |
13.3920 USD |
1,428,247.2000 DOT |
13.1670 USD |
12.3300 USD |
13.5310 USD |
13.3920 USD |
| 2021-07-22 |
13.1800 USD |
1,365,519.7400 DOT |
12.3430 USD |
11.8010 USD |
13.3740 USD |
13.1800 USD |
| 2021-07-21 |
12.3100 USD |
1,852,005.4370 DOT |
10.9700 USD |
10.6600 USD |
12.8640 USD |
12.3100 USD |
| 2021-07-20 |
10.9870 USD |
1,615,574.1330 DOT |
11.4670 USD |
10.3780 USD |
11.5570 USD |
10.9870 USD |
| 2021-07-19 |
11.5900 USD |
982,087.1650 DOT |
12.6780 USD |
11.3540 USD |
12.7480 USD |
11.5900 USD |
| 2021-07-18 |
12.7900 USD |
764,790.3680 DOT |
12.3040 USD |
12.2660 USD |
12.9350 USD |
12.7900 USD |
| 2021-07-17 |
12.2860 USD |
989,996.8790 DOT |
12.0320 USD |
11.7220 USD |
12.7470 USD |
12.2860 USD |
| 2021-07-16 |
12.0500 USD |
974,042.1360 DOT |
13.1120 USD |
12.0050 USD |
13.3210 USD |
12.0500 USD |