Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
5.7310 USD |
3,585,822.5328 DOT |
5.5540 USD |
4.9130 USD |
5.9170 USD |
5.7310 USD |
| 2024-07-04 |
5.6020 USD |
2,091,651.8648 DOT |
6.0750 USD |
5.5940 USD |
6.1330 USD |
5.6020 USD |
| 2024-07-03 |
6.0720 USD |
1,502,493.7840 DOT |
6.5200 USD |
5.8900 USD |
6.5350 USD |
6.0720 USD |
| 2024-07-02 |
6.5650 USD |
1,564,282.8003 DOT |
6.3240 USD |
6.3070 USD |
6.5970 USD |
6.5650 USD |
| 2024-07-01 |
6.3300 USD |
1,158,960.4332 DOT |
6.2010 USD |
6.1120 USD |
6.4420 USD |
6.3300 USD |
| 2024-06-30 |
6.2200 USD |
388,215.9747 DOT |
6.0710 USD |
6.0120 USD |
6.2510 USD |
6.2200 USD |
| 2024-06-29 |
6.0760 USD |
340,218.5146 DOT |
6.1770 USD |
6.0550 USD |
6.2920 USD |
6.0760 USD |
| 2024-06-28 |
6.1640 USD |
1,018,610.4094 DOT |
6.2750 USD |
6.1460 USD |
6.4350 USD |
6.1640 USD |
| 2024-06-27 |
6.2620 USD |
1,521,900.4006 DOT |
5.7960 USD |
5.7010 USD |
6.4000 USD |
6.2620 USD |
| 2024-06-26 |
5.8180 USD |
713,456.9349 DOT |
5.8420 USD |
5.7580 USD |
5.9480 USD |
5.8180 USD |
| 2024-06-25 |
5.8800 USD |
1,010,309.9517 DOT |
5.7270 USD |
5.7000 USD |
5.9750 USD |
5.8800 USD |
| 2024-06-24 |
5.7020 USD |
1,147,331.1867 DOT |
5.6440 USD |
5.4000 USD |
5.7250 USD |
5.7020 USD |
| 2024-06-23 |
5.6220 USD |
687,521.9092 DOT |
5.7500 USD |
5.5840 USD |
5.8140 USD |
5.6220 USD |
| 2024-06-22 |
5.7490 USD |
838,753.6868 DOT |
5.6070 USD |
5.5390 USD |
5.8030 USD |
5.7490 USD |
| 2024-06-21 |
5.6200 USD |
702,609.8565 DOT |
5.6400 USD |
5.5470 USD |
5.7340 USD |
5.6200 USD |
| 2024-06-20 |
5.6400 USD |
1,002,231.1921 DOT |
5.7900 USD |
5.5940 USD |
5.9720 USD |
5.6400 USD |
| 2024-06-19 |
5.8080 USD |
1,287,447.9564 DOT |
5.7680 USD |
5.7280 USD |
5.9910 USD |
5.8080 USD |
| 2024-06-18 |
5.7590 USD |
2,180,920.6099 DOT |
6.0670 USD |
5.4970 USD |
6.0850 USD |
5.7590 USD |
| 2024-06-17 |
6.0850 USD |
1,018,842.4144 DOT |
6.3940 USD |
5.9830 USD |
6.4120 USD |
6.0850 USD |
| 2024-06-16 |
6.3710 USD |
434,884.0956 DOT |
6.2190 USD |
6.1440 USD |
6.4180 USD |
6.3710 USD |
| 2024-06-15 |
6.2210 USD |
427,304.2692 DOT |
6.1600 USD |
6.1090 USD |
6.2540 USD |
6.2210 USD |
| 2024-06-14 |
6.1620 USD |
1,329,250.7470 DOT |
6.3580 USD |
6.0000 USD |
6.4830 USD |
6.1620 USD |
| 2024-06-13 |
6.3570 USD |
1,114,665.1526 DOT |
6.7380 USD |
6.3360 USD |
6.7380 USD |
6.3570 USD |
| 2024-06-12 |
6.7400 USD |
1,899,458.6534 DOT |
6.3760 USD |
6.2760 USD |
6.9290 USD |
6.7400 USD |
| 2024-06-11 |
6.3440 USD |
1,807,032.1440 DOT |
6.5010 USD |
6.2140 USD |
6.5230 USD |
6.3440 USD |
| 2024-06-10 |
6.4920 USD |
945,261.2347 DOT |
6.5250 USD |
6.3580 USD |
6.5830 USD |
6.4920 USD |
| 2024-06-09 |
6.5240 USD |
434,410.8727 DOT |
6.3820 USD |
6.3750 USD |
6.5390 USD |
6.5240 USD |
| 2024-06-08 |
6.3790 USD |
852,402.5407 DOT |
6.6540 USD |
6.3400 USD |
6.6810 USD |
6.3790 USD |
| 2024-06-07 |
6.6430 USD |
1,791,424.0536 DOT |
7.1410 USD |
6.0640 USD |
7.2860 USD |
6.6430 USD |
| 2024-06-06 |
7.1340 USD |
691,789.5380 DOT |
7.2530 USD |
7.0560 USD |
7.2860 USD |
7.1340 USD |
| 2024-06-05 |
7.2280 USD |
690,313.5308 DOT |
7.1800 USD |
7.1500 USD |
7.2940 USD |
7.2280 USD |
| 2024-06-04 |
7.1790 USD |
685,309.8083 DOT |
7.0060 USD |
6.9400 USD |
7.2330 USD |
7.1790 USD |
| 2024-06-03 |
7.0310 USD |
917,304.9752 DOT |
6.9800 USD |
6.9300 USD |
7.1880 USD |
7.0310 USD |
| 2024-06-02 |
6.9850 USD |
473,961.4796 DOT |
7.0570 USD |
6.9130 USD |
7.1200 USD |
6.9850 USD |
| 2024-06-01 |
7.0550 USD |
406,772.1788 DOT |
6.9810 USD |
6.9500 USD |
7.1280 USD |
7.0550 USD |
| 2024-05-31 |
6.9740 USD |
1,342,136.2949 DOT |
6.9920 USD |
6.8000 USD |
7.0500 USD |
6.9740 USD |
| 2024-05-30 |
7.0070 USD |
1,117,885.4629 DOT |
7.1700 USD |
6.9210 USD |
7.2340 USD |
7.0070 USD |
| 2024-05-29 |
7.1680 USD |
1,136,893.9199 DOT |
7.3700 USD |
7.1370 USD |
7.5550 USD |
7.1680 USD |
| 2024-05-28 |
7.3710 USD |
1,206,987.4252 DOT |
7.6320 USD |
7.2690 USD |
7.6590 USD |
7.3710 USD |
| 2024-05-27 |
7.6040 USD |
1,080,173.6322 DOT |
7.5540 USD |
7.3740 USD |
7.7680 USD |
7.6040 USD |
| 2024-05-26 |
7.5530 USD |
539,121.2660 DOT |
7.4180 USD |
7.3700 USD |
7.6380 USD |
7.5530 USD |
| 2024-05-25 |
7.4310 USD |
516,841.4693 DOT |
7.2410 USD |
7.2190 USD |
7.4370 USD |
7.4310 USD |
| 2024-05-24 |
7.2380 USD |
704,483.8780 DOT |
7.1920 USD |
7.0160 USD |
7.3810 USD |
7.2380 USD |
| 2024-05-23 |
7.1690 USD |
1,455,065.2933 DOT |
7.4640 USD |
6.9080 USD |
7.5990 USD |
7.1690 USD |
| 2024-05-22 |
7.4500 USD |
946,586.6254 DOT |
7.6180 USD |
7.3790 USD |
7.7000 USD |
7.4500 USD |
| 2024-05-21 |
7.6110 USD |
1,550,659.6209 DOT |
7.5780 USD |
7.4290 USD |
7.6680 USD |
7.6110 USD |
| 2024-05-20 |
7.5500 USD |
983,383.1642 DOT |
6.9320 USD |
6.8530 USD |
7.5780 USD |
7.5500 USD |
| 2024-05-19 |
6.9410 USD |
368,119.1150 DOT |
7.1600 USD |
6.8940 USD |
7.1820 USD |
6.9410 USD |
| 2024-05-18 |
7.1530 USD |
405,426.4219 DOT |
7.1900 USD |
7.0580 USD |
7.2320 USD |
7.1530 USD |
| 2024-05-17 |
7.2010 USD |
1,069,390.6143 DOT |
7.0300 USD |
7.0010 USD |
7.3000 USD |
7.2010 USD |