Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-15 |
12.9930 USD |
976,254.3950 DOT |
13.8010 USD |
12.7430 USD |
14.1080 USD |
12.9930 USD |
| 2021-07-14 |
13.7430 USD |
917,596.1970 DOT |
14.2090 USD |
13.1690 USD |
14.2330 USD |
13.7430 USD |
| 2021-07-13 |
14.1270 USD |
549,516.8690 DOT |
14.8550 USD |
14.0200 USD |
15.1000 USD |
14.1270 USD |
| 2021-07-12 |
14.8810 USD |
552,958.7770 DOT |
15.4880 USD |
14.4110 USD |
15.6510 USD |
14.8810 USD |
| 2021-07-11 |
15.5040 USD |
340,445.7290 DOT |
15.2750 USD |
15.1490 USD |
15.7040 USD |
15.5040 USD |
| 2021-07-10 |
15.3210 USD |
395,236.8180 DOT |
15.6950 USD |
15.0500 USD |
15.9950 USD |
15.3210 USD |
| 2021-07-09 |
15.7340 USD |
719,497.1630 DOT |
15.3160 USD |
14.8400 USD |
15.9100 USD |
15.7340 USD |
| 2021-07-08 |
15.3600 USD |
1,517,555.8980 DOT |
16.8370 USD |
15.0010 USD |
16.9160 USD |
15.3600 USD |
| 2021-07-07 |
16.8940 USD |
1,890,879.6180 DOT |
16.1280 USD |
16.0830 USD |
17.6770 USD |
16.8940 USD |
| 2021-07-06 |
16.0690 USD |
919,340.6490 DOT |
15.2480 USD |
15.1990 USD |
16.2310 USD |
16.0690 USD |
| 2021-07-05 |
15.3640 USD |
724,289.0270 DOT |
15.9720 USD |
14.7550 USD |
15.9830 USD |
15.3640 USD |
| 2021-07-04 |
15.9850 USD |
689,480.9380 DOT |
15.5300 USD |
15.1700 USD |
16.5800 USD |
15.9850 USD |
| 2021-07-03 |
15.5230 USD |
479,925.9400 DOT |
15.3000 USD |
14.9900 USD |
15.7560 USD |
15.5230 USD |
| 2021-07-02 |
15.2840 USD |
735,042.9430 DOT |
15.1880 USD |
14.6300 USD |
15.4590 USD |
15.2840 USD |