Identifier on Gemini: dotgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
5.5940 |
19,266.0000 DOT |
5.7420 |
5.5020 |
5.5060 |
5.6600 |
| 2024-11-20 |
5.6530 |
57,696.0000 DOT |
5.6970 |
5.5910 |
5.6530 |
5.6530 |
| 2024-11-19 |
5.6970 |
40,531.0000 DOT |
5.9900 |
5.6960 |
5.6970 |
5.6970 |
| 2024-11-18 |
6.0320 |
72,368.0000 DOT |
5.3520 |
5.3520 |
5.5430 |
5.9210 |
| 2024-11-17 |
5.3620 |
115,934.0000 DOT |
5.7660 |
5.3620 |
5.3930 |
5.3620 |
| 2024-11-16 |
5.6910 |
49,833.0000 DOT |
5.1540 |
5.1500 |
5.1750 |
5.6910 |
| 2024-11-15 |
5.1360 |
53,839.0000 DOT |
4.7490 |
4.7410 |
4.7500 |
5.1360 |
| 2024-11-14 |
4.7490 |
22,980.0000 DOT |
5.0890 |
4.7930 |
4.9020 |
4.8660 |
| 2024-11-13 |
5.0490 |
25,125.0000 DOT |
5.3860 |
4.9680 |
4.9920 |
5.0270 |
| 2024-11-12 |
5.3860 |
75,040.0000 DOT |
5.6800 |
5.2140 |
5.2180 |
5.3510 |
| 2024-11-11 |
5.4340 |
94,981.0000 DOT |
5.1960 |
5.0010 |
5.0010 |
5.4510 |
| 2024-11-10 |
5.3050 |
76,259.0000 DOT |
4.6310 |
4.5950 |
4.6280 |
5.2060 |
| 2024-11-09 |
4.6230 |
13,561.0000 DOT |
4.3410 |
4.2820 |
4.2880 |
4.5170 |
| 2024-11-08 |
4.3410 |
22,725.0000 DOT |
4.1510 |
4.1360 |
4.1420 |
4.3410 |
| 2024-11-07 |
4.1510 |
8,732.0000 DOT |
4.1290 |
4.0960 |
4.1020 |
4.1510 |
| 2024-11-06 |
4.1290 |
22,831.0000 DOT |
3.8720 |
3.8720 |
3.9040 |
4.1290 |
| 2024-11-05 |
3.8420 |
1,680.0000 DOT |
3.7450 |
3.7450 |
3.7450 |
3.8420 |
| 2024-11-04 |
3.7450 |
8,493.0000 DOT |
3.7820 |
3.7550 |
3.7700 |
3.7850 |
| 2024-11-03 |
3.7820 |
1,663.0000 DOT |
3.8510 |
3.7490 |
3.7510 |
3.7820 |
| 2024-11-02 |
3.8510 |
2,648.0000 DOT |
3.9270 |
3.8290 |
3.8510 |
3.8510 |
| 2024-11-01 |
3.9270 |
1,979.0000 DOT |
3.9450 |
3.8540 |
3.8880 |
3.9270 |
| 2024-10-31 |
3.9460 |
24,198.0000 DOT |
4.1950 |
3.9230 |
3.9230 |
3.9460 |
| 2024-10-30 |
4.1950 |
6,242.0000 DOT |
4.1920 |
4.1210 |
4.1380 |
4.1430 |
| 2024-10-29 |
4.1920 |
21,514.0000 DOT |
4.0310 |
4.0310 |
4.1410 |
4.1920 |
| 2024-10-28 |
4.0310 |
22,271.0000 DOT |
4.1120 |
4.0130 |
4.0310 |
4.0310 |
| 2024-10-27 |
4.1120 |
13,900.0000 DOT |
4.0250 |
4.0090 |
4.0090 |
4.1120 |
| 2024-10-26 |
4.0200 |
22,436.0000 DOT |
3.9800 |
3.9800 |
3.9890 |
4.0200 |
| 2024-10-25 |
4.1090 |
5,124.0000 DOT |
4.1400 |
4.0580 |
4.0850 |
4.0850 |
| 2024-10-24 |
4.1400 |
2.0000 DOT |
4.1140 |
4.1140 |
4.1140 |
4.1400 |
| 2024-10-23 |
4.1140 |
14,154.0000 DOT |
4.3250 |
4.1140 |
4.1140 |
4.1140 |
| 2024-10-22 |
4.3460 |
6,263.0000 DOT |
4.3880 |
4.3010 |
4.3130 |
4.3460 |
| 2024-10-21 |
4.4000 |
13,019.0000 DOT |
4.5830 |
4.3820 |
4.3820 |
4.3820 |
| 2024-10-20 |
4.5570 |
15,173.0000 DOT |
4.4210 |
4.4090 |
4.4100 |
4.5550 |
| 2024-10-19 |
4.4210 |
16,146.0000 DOT |
4.3090 |
4.3090 |
4.3090 |
4.4210 |
| 2024-10-18 |
4.2910 |
18,551.0000 DOT |
4.1760 |
4.1760 |
4.1760 |
4.2910 |
| 2024-10-17 |
4.1760 |
9,965.0000 DOT |
4.3140 |
4.1680 |
4.1760 |
4.1760 |
| 2024-10-16 |
4.3140 |
16,129.0000 DOT |
4.3150 |
2.2000 |
4.2910 |
4.3310 |
| 2024-10-15 |
4.3150 |
56,785.0000 DOT |
4.3760 |
4.3000 |
4.3150 |
4.3150 |
| 2024-10-14 |
4.3540 |
15,217.0000 DOT |
4.1600 |
4.1600 |
4.1600 |
4.3620 |
| 2024-10-13 |
4.1600 |
31,773.0000 DOT |
4.2180 |
4.1050 |
4.1130 |
4.1270 |
| 2024-10-12 |
4.2180 |
14,760.0000 DOT |
4.1700 |
4.1700 |
4.1770 |
4.2210 |
| 2024-10-11 |
4.1770 |
10,489.0000 DOT |
4.0750 |
4.0750 |
4.0860 |
4.1770 |
| 2024-10-10 |
4.0640 |
20,929.0000 DOT |
4.0220 |
3.9680 |
4.0160 |
4.0640 |
| 2024-10-09 |
4.0200 |
7,249.0000 DOT |
4.1070 |
3.9870 |
3.9930 |
4.0200 |
| 2024-10-08 |
4.1070 |
7,833.0000 DOT |
4.1950 |
4.1020 |
4.1070 |
4.1100 |
| 2024-10-07 |
4.1950 |
14,581.0000 DOT |
4.1800 |
4.1760 |
4.1760 |
4.1950 |
| 2024-10-06 |
4.1800 |
8,017.0000 DOT |
4.1490 |
4.1080 |
4.1160 |
4.1800 |
| 2024-10-05 |
4.1160 |
16,930.0000 DOT |
4.1930 |
4.0860 |
4.1160 |
4.1160 |
| 2024-10-04 |
4.1840 |
10,951.0000 DOT |
4.1190 |
4.1150 |
4.1190 |
4.1840 |
| 2024-10-03 |
4.1250 |
8,756.0000 DOT |
4.1050 |
4.0090 |
4.0460 |
4.1250 |