Identifier on Gemini: dotgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
4.1050 |
16,298.0000 DOT |
4.1500 |
4.0220 |
4.0580 |
4.1030 |
| 2024-10-01 |
4.1600 |
14,515.0000 DOT |
4.4430 |
4.0630 |
4.1600 |
4.1600 |
| 2024-09-30 |
4.5370 |
16,982.0000 DOT |
4.7740 |
4.5150 |
4.5150 |
4.5370 |
| 2024-09-29 |
4.7740 |
12,942.0000 DOT |
4.8100 |
4.6920 |
4.7340 |
4.8040 |
| 2024-09-28 |
4.8040 |
2,736.0000 DOT |
4.8960 |
4.7880 |
4.7880 |
4.8040 |
| 2024-09-27 |
4.8930 |
3,679.0000 DOT |
4.8700 |
4.8570 |
4.8670 |
4.8930 |
| 2024-09-26 |
4.8700 |
2,026.0000 DOT |
4.6520 |
4.6520 |
4.6520 |
4.8700 |
| 2024-09-25 |
4.6520 |
3,886.0000 DOT |
4.6000 |
4.6000 |
4.6250 |
4.7150 |
| 2024-09-24 |
4.6000 |
4,375.0000 DOT |
4.4580 |
4.4150 |
4.4190 |
4.6000 |
| 2024-09-23 |
4.3970 |
7,143.0000 DOT |
4.3200 |
4.3200 |
4.3200 |
4.3970 |
| 2024-09-22 |
4.3200 |
1,389.0000 DOT |
4.4670 |
4.3200 |
4.3200 |
4.3200 |
| 2024-09-21 |
4.4580 |
22,058.0000 DOT |
4.3000 |
4.3000 |
4.3340 |
4.4580 |
| 2024-09-20 |
4.3000 |
4,085.0000 DOT |
4.2650 |
4.2650 |
4.2650 |
4.3000 |
| 2024-09-19 |
4.2650 |
1,250.0000 DOT |
4.1140 |
4.1140 |
4.1140 |
4.2350 |
| 2024-09-18 |
4.1140 |
943.0000 DOT |
4.2690 |
4.0580 |
4.0580 |
4.1140 |
| 2024-09-17 |
4.2690 |
3,593.0000 DOT |
4.1670 |
4.1450 |
4.1630 |
4.2690 |
| 2024-09-16 |
4.1670 |
1,030.0000 DOT |
4.3990 |
4.1630 |
4.2160 |
4.1670 |
| 2024-09-15 |
4.3990 |
1,707.0000 DOT |
4.4130 |
4.4130 |
4.4530 |
4.4900 |
| 2024-09-14 |
4.4130 |
9,272.0000 DOT |
4.4260 |
4.3600 |
4.3710 |
4.4130 |
| 2024-09-13 |
4.4260 |
28,836.0000 DOT |
4.2970 |
4.2830 |
4.2950 |
4.4560 |
| 2024-09-12 |
4.2830 |
11,969.0000 DOT |
4.1650 |
4.1650 |
4.1650 |
4.2830 |
| 2024-09-11 |
4.1650 |
24,142.0000 DOT |
4.2580 |
4.0810 |
4.1080 |
4.1650 |
| 2024-09-10 |
4.2470 |
219.0000 DOT |
4.3000 |
4.2470 |
4.2470 |
4.2470 |
| 2024-09-09 |
4.3000 |
3,551.0000 DOT |
4.1200 |
4.1200 |
4.1200 |
4.3000 |
| 2024-09-08 |
4.1200 |
4,353.0000 DOT |
3.8970 |
3.8970 |
3.8970 |
4.1200 |
| 2024-09-07 |
3.8970 |
0.0000 DOT |
3.8970 |
3.8970 |
3.8970 |
3.8970 |
| 2024-09-06 |
3.8970 |
2,609.0000 DOT |
4.0100 |
3.8970 |
3.8970 |
3.8970 |
| 2024-09-05 |
4.0100 |
1,698.0000 DOT |
4.1240 |
4.0100 |
4.0100 |
4.0100 |
| 2024-09-04 |
4.1240 |
23,193.0000 DOT |
4.1200 |
3.8850 |
3.9130 |
4.1240 |
| 2024-09-03 |
4.1200 |
1,824.0000 DOT |
4.1500 |
4.1080 |
4.1080 |
4.1200 |
| 2024-09-02 |
4.1500 |
60.0000 DOT |
4.0540 |
4.0540 |
4.0540 |
4.1500 |
| 2024-09-01 |
4.0930 |
6,358.0000 DOT |
4.2470 |
4.0930 |
4.1670 |
4.0930 |
| 2024-08-31 |
4.2470 |
1,410.0000 DOT |
4.2430 |
4.2430 |
4.2430 |
4.2520 |
| 2024-08-30 |
4.2430 |
5,351.0000 DOT |
4.2230 |
4.1180 |
4.1180 |
4.2430 |
| 2024-08-29 |
4.2230 |
1,983.5550 DOT |
4.2840 |
4.2120 |
4.2230 |
4.2230 |
| 2024-08-28 |
4.2840 |
2,106.0000 DOT |
4.3570 |
4.2000 |
4.2000 |
4.2840 |
| 2024-08-27 |
4.3570 |
7,188.0000 DOT |
4.5850 |
4.2600 |
4.3840 |
4.3590 |
| 2024-08-26 |
4.5850 |
352.0000 DOT |
4.8690 |
4.5830 |
4.5850 |
4.5850 |
| 2024-08-25 |
4.8690 |
358.0000 DOT |
4.9570 |
4.8450 |
4.8450 |
4.8690 |
| 2024-08-24 |
4.9570 |
3,705.0000 DOT |
4.7810 |
4.7810 |
4.7810 |
4.9570 |
| 2024-08-23 |
4.7810 |
752.0000 DOT |
4.6840 |
4.6840 |
4.6840 |
4.7810 |
| 2024-08-22 |
4.6890 |
212.0000 DOT |
4.6890 |
4.6520 |
4.6540 |
4.6540 |
| 2024-08-21 |
4.6890 |
138.0000 DOT |
4.5030 |
4.5030 |
4.5030 |
4.6890 |
| 2024-08-20 |
4.5030 |
5,845.0000 DOT |
4.4600 |
4.4600 |
4.4600 |
4.5030 |
| 2024-08-19 |
4.4600 |
2,971.0000 DOT |
4.4910 |
4.3600 |
4.3630 |
4.4600 |
| 2024-08-18 |
4.4940 |
35,491.0000 DOT |
4.3720 |
4.3630 |
4.3760 |
4.4940 |
| 2024-08-17 |
4.3720 |
6,829.0000 DOT |
4.2660 |
4.2660 |
4.2660 |
4.3720 |
| 2024-08-16 |
4.2660 |
2,520.0000 DOT |
4.2560 |
4.2550 |
4.2560 |
4.2660 |
| 2024-08-15 |
4.2560 |
888.0000 DOT |
4.3720 |
4.2560 |
4.2800 |
4.2560 |
| 2024-08-14 |
4.3720 |
2,882.0000 DOT |
4.5870 |
4.3720 |
4.4550 |
4.3720 |