Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
4.1620 USD |
285,338.9019 DOT |
4.2060 USD |
4.0840 USD |
4.2150 USD |
4.1620 USD |
| 2024-10-12 |
4.2050 USD |
351,885.2120 DOT |
4.1710 USD |
4.1500 USD |
4.2620 USD |
4.2050 USD |
| 2024-10-11 |
4.1700 USD |
356,499.5042 DOT |
4.0690 USD |
4.0490 USD |
4.1940 USD |
4.1700 USD |
| 2024-10-10 |
4.0700 USD |
402,712.5945 DOT |
4.0220 USD |
3.9590 USD |
4.0730 USD |
4.0700 USD |
| 2024-10-09 |
4.0210 USD |
408,679.4106 DOT |
4.1030 USD |
3.9490 USD |
4.1470 USD |
4.0210 USD |
| 2024-10-08 |
4.1010 USD |
530,452.5231 DOT |
4.1310 USD |
4.0440 USD |
4.1830 USD |
4.1010 USD |
| 2024-10-07 |
4.1290 USD |
475,456.6414 DOT |
4.1900 USD |
4.1270 USD |
4.2710 USD |
4.1290 USD |
| 2024-10-06 |
4.1890 USD |
242,774.7842 DOT |
4.1380 USD |
4.0990 USD |
4.1950 USD |
4.1890 USD |
| 2024-10-05 |
4.1380 USD |
248,186.8782 DOT |
4.1920 USD |
4.0750 USD |
4.2320 USD |
4.1380 USD |
| 2024-10-04 |
4.1940 USD |
784,785.4079 DOT |
4.1290 USD |
4.1060 USD |
4.2110 USD |
4.1940 USD |
| 2024-10-03 |
4.1300 USD |
805,204.4326 DOT |
4.1010 USD |
3.9900 USD |
4.1730 USD |
4.1300 USD |
| 2024-10-02 |
4.1010 USD |
1,481,667.6718 DOT |
4.1510 USD |
4.0050 USD |
4.2690 USD |
4.1010 USD |
| 2024-10-01 |
4.1520 USD |
1,233,962.8882 DOT |
4.4300 USD |
4.0470 USD |
4.5610 USD |
4.1520 USD |
| 2024-09-30 |
4.4320 USD |
914,217.9399 DOT |
4.7670 USD |
4.4000 USD |
4.7710 USD |
4.4320 USD |
| 2024-09-29 |
4.7660 USD |
346,793.8387 DOT |
4.7960 USD |
4.6840 USD |
4.8590 USD |
4.7660 USD |
| 2024-09-28 |
4.7970 USD |
682,273.0912 DOT |
4.8830 USD |
4.7470 USD |
5.0000 USD |
4.7970 USD |
| 2024-09-27 |
4.8830 USD |
1,014,687.5700 DOT |
4.8150 USD |
4.8090 USD |
4.9660 USD |
4.8830 USD |
| 2024-09-26 |
4.8160 USD |
781,331.8363 DOT |
4.6350 USD |
4.5640 USD |
4.8770 USD |
4.8160 USD |
| 2024-09-25 |
4.6360 USD |
544,184.1106 DOT |
4.6350 USD |
4.5900 USD |
4.7730 USD |
4.6360 USD |
| 2024-09-24 |
4.6340 USD |
1,020,676.1916 DOT |
4.4610 USD |
4.4010 USD |
4.6840 USD |
4.6340 USD |
| 2024-09-23 |
4.4600 USD |
545,162.0273 DOT |
4.3120 USD |
4.2350 USD |
4.4640 USD |
4.4600 USD |
| 2024-09-22 |
4.3090 USD |
343,067.7193 DOT |
4.4670 USD |
4.2360 USD |
4.4820 USD |
4.3090 USD |
| 2024-09-21 |
4.4630 USD |
448,019.5019 DOT |
4.3400 USD |
4.2840 USD |
4.4790 USD |
4.4630 USD |
| 2024-09-20 |
4.3420 USD |
597,425.7218 DOT |
4.2560 USD |
4.1910 USD |
4.4030 USD |
4.3420 USD |
| 2024-09-19 |
4.2550 USD |
1,068,943.4935 DOT |
4.1780 USD |
4.1780 USD |
4.3510 USD |
4.2550 USD |
| 2024-09-18 |
4.1770 USD |
686,909.1491 DOT |
4.1570 USD |
3.9750 USD |
4.1870 USD |
4.1770 USD |
| 2024-09-17 |
4.1590 USD |
359,412.1466 DOT |
4.1930 USD |
4.1300 USD |
4.2900 USD |
4.1590 USD |
| 2024-09-16 |
4.1950 USD |
428,358.9081 DOT |
4.3890 USD |
4.1480 USD |
4.3910 USD |
4.1950 USD |
| 2024-09-15 |
4.3960 USD |
313,536.7466 DOT |
4.4380 USD |
4.3550 USD |
4.5570 USD |
4.3960 USD |
| 2024-09-14 |
4.4390 USD |
207,749.7468 DOT |
4.4230 USD |
4.3480 USD |
4.4450 USD |
4.4390 USD |
| 2024-09-13 |
4.4230 USD |
328,704.1236 DOT |
4.2950 USD |
4.2720 USD |
4.4730 USD |
4.4230 USD |
| 2024-09-12 |
4.2940 USD |
355,212.0839 DOT |
4.1910 USD |
4.1880 USD |
4.3000 USD |
4.2940 USD |
| 2024-09-11 |
4.1760 USD |
412,147.4055 DOT |
4.2520 USD |
4.0520 USD |
4.2580 USD |
4.1760 USD |
| 2024-09-10 |
4.2630 USD |
273,506.4681 DOT |
4.2870 USD |
4.1970 USD |
4.2890 USD |
4.2630 USD |
| 2024-09-09 |
4.3070 USD |
374,750.9404 DOT |
4.1650 USD |
4.1120 USD |
4.3400 USD |
4.3070 USD |
| 2024-09-08 |
4.1710 USD |
315,216.8516 DOT |
4.0800 USD |
4.0570 USD |
4.2060 USD |
4.1710 USD |
| 2024-09-07 |
4.0870 USD |
351,567.0854 DOT |
3.9590 USD |
3.9330 USD |
4.1330 USD |
4.0870 USD |
| 2024-09-06 |
3.9340 USD |
865,706.6109 DOT |
4.0210 USD |
3.8200 USD |
4.0970 USD |
3.9340 USD |
| 2024-09-05 |
4.0350 USD |
384,533.7089 DOT |
4.1100 USD |
3.9740 USD |
4.1270 USD |
4.0350 USD |
| 2024-09-04 |
4.1240 USD |
1,563,136.0913 DOT |
4.0650 USD |
3.8660 USD |
4.1960 USD |
4.1240 USD |
| 2024-09-03 |
4.0920 USD |
470,949.8605 DOT |
4.2090 USD |
4.0900 USD |
4.2830 USD |
4.0920 USD |
| 2024-09-02 |
4.2130 USD |
399,159.3180 DOT |
4.0680 USD |
4.0540 USD |
4.2320 USD |
4.2130 USD |
| 2024-09-01 |
4.0770 USD |
415,950.3443 DOT |
4.2540 USD |
4.0340 USD |
4.2580 USD |
4.0770 USD |
| 2024-08-31 |
4.2540 USD |
217,345.2368 DOT |
4.2780 USD |
4.2180 USD |
4.3170 USD |
4.2540 USD |
| 2024-08-30 |
4.2820 USD |
681,430.3719 DOT |
4.2510 USD |
4.1020 USD |
4.3340 USD |
4.2820 USD |
| 2024-08-29 |
4.2300 USD |
552,278.3870 DOT |
4.2550 USD |
4.1800 USD |
4.4090 USD |
4.2300 USD |
| 2024-08-28 |
4.2370 USD |
1,121,947.1038 DOT |
4.3750 USD |
4.1660 USD |
4.4530 USD |
4.2370 USD |
| 2024-08-27 |
4.3730 USD |
1,292,068.4984 DOT |
4.5580 USD |
4.2420 USD |
4.6580 USD |
4.3730 USD |
| 2024-08-26 |
4.5660 USD |
994,849.1756 DOT |
4.8250 USD |
4.5320 USD |
4.8680 USD |
4.5660 USD |
| 2024-08-25 |
4.8370 USD |
1,028,790.2719 DOT |
4.9830 USD |
4.7470 USD |
4.9950 USD |
4.8370 USD |