Identifier on Gemini: dotgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
3.5310 |
0.0000 DOT |
3.5310 |
3.5310 |
3.5310 |
3.5310 |
| 2025-04-11 |
3.5310 |
7,525.5950 DOT |
3.4150 |
3.4150 |
3.4150 |
3.5310 |
| 2025-04-10 |
3.4150 |
16,239.1400 DOT |
3.6460 |
3.3970 |
3.4150 |
3.4150 |
| 2025-04-09 |
3.6460 |
3,269.0950 DOT |
3.4300 |
3.2580 |
3.2580 |
3.7050 |
| 2025-04-08 |
3.4300 |
14,237.7950 DOT |
3.6200 |
3.3900 |
3.4300 |
3.4300 |
| 2025-04-07 |
3.6200 |
39,794.9350 DOT |
3.7390 |
3.3090 |
3.3840 |
3.6200 |
| 2025-04-06 |
3.7390 |
139.0150 DOT |
3.9470 |
3.7390 |
3.7390 |
3.7390 |
| 2025-04-05 |
3.9470 |
1,106.2950 DOT |
4.0440 |
3.9470 |
3.9470 |
3.9470 |
| 2025-04-04 |
4.0440 |
11,642.5900 DOT |
4.0350 |
3.9670 |
3.9680 |
4.0440 |
| 2025-04-03 |
4.0350 |
5,153.8400 DOT |
3.9190 |
3.8510 |
3.8590 |
4.0230 |
| 2025-04-02 |
4.0890 |
908.0100 DOT |
4.1940 |
4.0640 |
4.0960 |
4.1780 |
| 2025-04-01 |
4.1940 |
236.2750 DOT |
4.0630 |
4.0630 |
4.0630 |
4.1940 |
| 2025-03-31 |
4.0630 |
166.1450 DOT |
4.0590 |
4.0370 |
4.0530 |
4.0630 |
| 2025-03-30 |
4.0590 |
4,288.4400 DOT |
4.0470 |
4.0250 |
4.0590 |
4.0590 |
| 2025-03-29 |
4.0550 |
4,261.8150 DOT |
4.2860 |
4.0510 |
4.0550 |
4.0550 |
| 2025-03-28 |
4.2860 |
7,227.7200 DOT |
4.6210 |
4.2860 |
4.2860 |
4.2860 |
| 2025-03-27 |
4.6210 |
17,478.7600 DOT |
4.6970 |
4.5590 |
4.5740 |
4.6400 |
| 2025-03-26 |
4.6970 |
2,641.4400 DOT |
4.6860 |
4.6320 |
4.6560 |
4.6970 |
| 2025-03-25 |
4.6860 |
692.5050 DOT |
4.6050 |
4.6050 |
4.6570 |
4.6860 |
| 2025-03-24 |
4.6990 |
278.4000 DOT |
4.4500 |
4.4500 |
4.4500 |
4.6990 |
| 2025-03-23 |
4.4500 |
0.0000 DOT |
4.4500 |
4.4500 |
4.4500 |
4.4500 |
| 2025-03-22 |
4.4500 |
3,716.0000 DOT |
4.5510 |
4.4200 |
4.4500 |
4.4500 |
| 2025-03-21 |
4.5510 |
14,795.8800 DOT |
4.3920 |
4.3920 |
4.4260 |
4.5510 |
| 2025-03-20 |
4.4070 |
2,564.8450 DOT |
4.5040 |
4.4010 |
4.4010 |
4.4070 |
| 2025-03-19 |
4.5040 |
3,091.3600 DOT |
4.3100 |
4.3100 |
4.3100 |
4.5040 |
| 2025-03-18 |
4.3100 |
67,157.0000 DOT |
4.3800 |
4.2690 |
4.2690 |
4.3100 |
| 2025-03-17 |
4.4100 |
16,217.0000 DOT |
4.2750 |
4.2750 |
4.2750 |
4.4220 |
| 2025-03-16 |
4.2750 |
1,984.0000 DOT |
4.3770 |
4.2300 |
4.2300 |
4.2750 |
| 2025-03-15 |
4.3770 |
375.0000 DOT |
4.1390 |
4.1390 |
4.1920 |
4.3770 |
| 2025-03-14 |
4.1390 |
17,764.0000 DOT |
3.9680 |
3.9680 |
3.9680 |
4.1390 |
| 2025-03-13 |
3.9700 |
2,493.0000 DOT |
3.9650 |
3.8870 |
3.8990 |
3.8990 |
| 2025-03-12 |
3.9650 |
812.0000 DOT |
4.0750 |
3.9650 |
3.9650 |
3.9650 |
| 2025-03-11 |
4.0750 |
10,175.0000 DOT |
3.8020 |
3.6790 |
3.6810 |
4.0750 |
| 2025-03-10 |
3.8020 |
13,009.0000 DOT |
4.0390 |
3.8020 |
3.8020 |
3.8020 |
| 2025-03-09 |
4.0390 |
8,953.0000 DOT |
4.3570 |
3.9940 |
4.0390 |
4.0390 |
| 2025-03-08 |
4.3570 |
848.0000 DOT |
4.3800 |
4.3160 |
4.3160 |
4.3570 |
| 2025-03-07 |
4.3800 |
42,818.0000 DOT |
4.4460 |
4.2680 |
4.2920 |
4.4470 |
| 2025-03-06 |
4.4930 |
1,344.0000 DOT |
4.3480 |
4.3480 |
4.3480 |
4.4370 |
| 2025-03-05 |
4.3480 |
548.0000 DOT |
4.2910 |
4.2910 |
4.2910 |
4.3480 |
| 2025-03-04 |
4.2910 |
4,755.0000 DOT |
4.5400 |
4.0310 |
4.1410 |
4.2910 |
| 2025-03-03 |
4.5400 |
7,720.0000 DOT |
5.0340 |
4.5130 |
4.5400 |
4.5400 |
| 2025-03-02 |
5.0340 |
770.0000 DOT |
4.5580 |
4.5580 |
4.5580 |
5.0340 |
| 2025-03-01 |
4.5580 |
932.0000 DOT |
4.7200 |
4.5320 |
4.5580 |
4.5580 |
| 2025-02-28 |
4.6960 |
13,633.0000 DOT |
4.9180 |
4.4890 |
4.4890 |
4.6960 |
| 2025-02-27 |
5.0580 |
1,547.0000 DOT |
4.6600 |
4.6600 |
4.6600 |
5.0580 |
| 2025-02-26 |
4.6600 |
6,620.0000 DOT |
4.4850 |
4.4850 |
4.6260 |
4.6600 |
| 2025-02-25 |
4.4850 |
5,432.0000 DOT |
4.4010 |
4.2160 |
4.2160 |
4.4850 |
| 2025-02-24 |
4.4590 |
1,172.0000 DOT |
4.9370 |
4.4500 |
4.6460 |
4.4500 |
| 2025-02-23 |
4.9370 |
1,541.0000 DOT |
5.0370 |
4.9370 |
4.9370 |
4.9370 |
| 2025-02-22 |
5.0600 |
18,890.0000 DOT |
5.0670 |
5.0250 |
5.0670 |
5.0600 |